CTCP Vận tải Biển Vinaship (vna)

21.10
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		-4.20 -16.34% 246,625 0 0
21.50
25.70
21.50
2 tháng
(2024-09-23) 		-2.20 -9.28% 1,509,135 0 0
21.50
27.10
21.50
3 tháng
(2024-08-23) 		2.50 13.16% 2,347,546 -6,645 -0.1
17.10
27.10
21.50
6 tháng
(2024-05-27) 		8.56 66.14% 5,520,378 -6,645 -0.1
12.94
27.10
21.50
12 tháng
(2023-11-27) 		9.50 79.17% 6,373,670 -8,645 -0.2
10.35
27.10
21.50
24 tháng
(2022-12-02) 		2.97 16.03% 8,109,643 -44,445 -1.1
10.35
27.10
21.50
36 tháng
(2021-12-07) 		2.21 11.43% 35,978,127 -252,805 -10.2
10.35
31.18
21.50
60 tháng
(2019-12-18) 		19.74 1,118.33% 152,752,462 -644,713 -11.3
1.06
31.18
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2023
15.88
 8,802 16.47 17 15.88 0 0 0
12/04/2023
16.47
 7,900 17 17.59 15.71 0 0 0
11/04/2023
17
 9,000 16.47 17 15.59 0 0 0
10/04/2023
16.47
 7,300 17.12 17.12 16.47 0 0 0
07/04/2023
17.12
 0 17.29 17.12 17.12 0 0 0
06/04/2023
17.29
 21,100 17.06 17.47 15.94 0 0 0
05/04/2023
17.06
 3,306 17.06 17.12 17.06 0 0 0
04/04/2023
17.06
 24,000 16.88 18.35 17.06 0 0 0
03/04/2023
16.88
 3,200 17.06 17.06 15.88 0 0 0
31/03/2023
17.06
 12,004 17.41 17.53 16.82 0 0 0
30/03/2023
17.41
 10,200 16.76 17.41 15.94 0 1,300 -0.0
29/03/2023
16.76
 6,600 16.59 17.53 16.59 0 0 0
28/03/2023
16.59
 14,100 16.06 16.59 15.29 0 0 0
27/03/2023
16.06
 7,500 13.88 16.06 13.94 0 0 0
24/03/2023
13.88
 4,700 14.18 14.18 13.88 0 0 0
23/03/2023
14.18
 0 14.18 14.18 14.18 0 0 0
22/03/2023
14.18
 1,300 14.18 14.71 14.18 0 0 0
21/03/2023
14.18
 2,800 15.18 15.18 13 0 0 0
20/03/2023
15.18
 100 15.24 15.24 15.18 0 0 0
17/03/2023
15.24
 0 15.24 15.24 15.24 0 0 0
16/03/2023
15.24
 1,100 15.24 15.24 15.18 0 0 0
15/03/2023
15.24
 300 15.29 15.29 15.24 0 0 0
14/03/2023
15.29
 1 15.29 15.29 15.24 0 0 0
13/03/2023
15.29
 810 15 15.29 15 0 0 0
10/03/2023
15
 0 15 15 15 0 0 0
09/03/2023
15
 1,400 14.76 15.06 15 0 0 0
08/03/2023
14.76
 267 14.29 14.76 14.76 0 0 0
07/03/2023
14.29
 100 15.06 15.06 14.29 0 0 0
06/03/2023
15.06
 900 15.18 15.18 15.06 0 0 0
03/03/2023
15.18
 700 15.29 15.29 15 0 0 0
02/03/2023
15.29
 700 15.24 15.29 14.71 0 0 0
01/03/2023
15.24
 103 15.29 15.29 15.24 0 0 0
28/02/2023
15.29
 2,900 14.88 15.82 13.53 0 0 0
27/02/2023
14.88
 667 15.59 15.59 14.88 0 0 0
24/02/2023
15.59
 6,800 16.41 16.41 15.41 0 0 0
23/02/2023
16.41
 211 16.47 16.47 16.41 0 0 0
22/02/2023
16.47
 1,200 16.47 16.47 16.47 0 0 0
21/02/2023
16.47
 1,470 16.47 16.53 16.47 0 0 0
20/02/2023
16.47
 11,700 16.76 16.76 16.29 0 0 0
16/02/2023
16.76
 2,800 15.65 16.76 15.76 0 0 0
15/02/2023
15.65
 500 15.59 15.65 15.65 0 0 0
14/02/2023
15.59
 1,600 16.76 16.76 15.59 0 0 0
13/02/2023
16.76
 7,101 17.59 17.59 16.47 0 0 0
10/02/2023
17.59
 100 17.65 17.65 17.59 0 0 0
09/02/2023
17.65
 600 18.59 18.59 17.18 0 0 0
08/02/2023
18.59
 61,100 17.65 18.71 15 0 0 0
07/02/2023
17.65
 100 17.18 17.65 17.65 0 0 0
06/02/2023
17.18
 0 17.18 17.18 17.18 0 0 0
03/02/2023
17.18
 400 18.71 18.71 17.18 0 0 0
02/02/2023
18.71
 1,300 18.71 18.71 16.53 0 0 0
01/02/2023
18.71
 13,700 18.82 19.24 18.47 0 0 0
31/01/2023
18.82
 38,400 17.88 18.82 16.59 0 3,600 -0.1
30/01/2023
17.88
 200 17.53 17.88 16 0 0 0
27/01/2023
17.53
 1,000 17.65 17.65 17.53 0 0 0
19/01/2023
17.65
 900 17.53 17.65 17.29 0 0 0
18/01/2023
17.53
 5,305 16.47 17.59 16.35 0 0 0
17/01/2023
16.47
 800 16.59 16.59 15.41 0 0 0
16/01/2023
16.59
 800 16.53 16.59 16.59 0 0 0
13/01/2023
16.53
 3,500 16.82 16.82 16.47 0 0 0
12/01/2023
16.82
 100 16.24 16.82 16.82 0 100 -0.0
11/01/2023
16.24
 5,400 14.41 16.29 15.88 0 0 0
10/01/2023
14.41
 3,200 16.41 16.53 14.41 0 0 0
09/01/2023
16.41
 405 17.47 17.47 16.41 0 0 0
06/01/2023
17.47
 1,900 16.06 17.47 16 0 0 0
05/01/2023
16.06
 5,000 16.47 16.47 15.88 0 0 0
04/01/2023
16.47
 2,000 17.94 17.94 16.18 0 0 0
03/01/2023
17.94
 400 17.06 17.94 15.35 0 0 0
30/12/2022
17.06
 1,300 16.47 17.12 16.94 0 0 0
29/12/2022
16.47
 600 17.65 17.65 16.47 0 0 0
28/12/2022
17.65
 2,000 16.88 17.71 17.59 0 0 0
27/12/2022
16.88
 2,900 15.59 16.94 14.71 0 0 0
26/12/2022
15.59
 100 15.94 15.94 15.59 0 0 0
23/12/2022
15.94
 2,055 17.65 17.65 15.94 0 0 0
22/12/2022
17.65
 11,300 17.65 19.12 15.88 0 0 0
21/12/2022
17.65
 1,500 17.29 17.65 17.65 0 0 0
20/12/2022
17.29
 0 17.29 17.29 17.29 0 0 0
19/12/2022
17.29
 100 17.29 17.29 17.29 0 0 0
16/12/2022
17.29
 0 17.65 17.29 17.65 0 0 0
15/12/2022
17.65
 2,900 17.94 17.94 17.06 0 1,200 -0.0
14/12/2022
17.94
 9,400 17.65 17.94 17.53 0 3,200 -0.1
13/12/2022
17.65
 600 17.59 17.65 17.65 0 0 0
12/12/2022
17.59
 15,100 17.59 18.82 17.59 0 5,600 -0.2
09/12/2022
17.59
 106 17.65 17.65 17.59 0 0 0
08/12/2022
17.65
 3,500 18.82 18.82 17.65 0 0 0
07/12/2022
18.82
 4,900 18.65 19.12 16.18 0 0 0
06/12/2022
18.65
 4,100 18.82 20.41 18.35 0 0 0
05/12/2022
18.82
 5,780 18.53 20.65 18.24 0 0 0
02/12/2022
18.53
 4,300 17.88 18.53 17.71 0 0 0
01/12/2022
17.88
 20,600 17.65 18.82 17.88 0 2,000 -0.1
30/11/2022
17.65
 2,401 17.71 19.12 17.65 0 0 0
29/11/2022
17.71
 10,800 15.53 17.71 15.88 0 100 -0.0
28/11/2022
15.53
 1,725 15 15.88 13.88 0 0 0
25/11/2022
15
 1,100 14.71 15.29 14.88 0 0 0
24/11/2022
14.71
 0 14.88 14.71 14.88 0 0 0
23/11/2022
14.88
 900 15.29 15.35 13 0 0 0
22/11/2022
15.29
 1,902 14.12 15.53 14.41 0 0 0
21/11/2022
14.12
 7,310 13.82 14.65 13.59 0 0 0
18/11/2022
13.82
 2,700 13 14.12 11.82 0 0 0
17/11/2022
13
 1,700 12.35 13 12 0 0 0
16/11/2022
12.35
 11,603 13.06 13.06 9.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |