CTCP Vận tải Biển Vinaship (vna)

20.80
1.30
(6.67%)
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
(2025-05-05) 		0.70 3.65% 84,200 0 0
18.50
20.40
19.50
2 tháng
(2025-04-08) 		2.90 17.06% 347,500 0 0
17
21.20
19.50
3 tháng
(2025-03-06) 		-2.10 -9.55% 450,500 0 0
17
22.30
19.50
6 tháng
(2024-12-06) 		-2.90 -12.72% 879,303 -1,751 -0.0
17
26.50
19.50
12 tháng
(2024-06-10) 		4.19 26.70% 6,183,463 -8,396 -0.2
15.50
27.10
19.50
24 tháng
(2023-06-15) 		4.49 29.12% 8,255,969 -33,696 -0.7
10.35
27.10
19.50
36 tháng
(2022-06-20) 		-0.34 -1.66% 10,784,980 -86,096 -2.8
10.35
27.10
19.50
60 tháng
(2020-06-30) 		18.55 1,370.87% 142,765,467 -235,464 -10.1
1.18
31.18
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2023
12.65
 3,700 12.59 13.24 12.53 0 0 0
17/10/2023
12.59
 200 13 13.29 12.59 0 0 0
16/10/2023
13
 6,500 12.94 13.53 12.94 0 0 0
13/10/2023
12.94
 3,000 13.24 13.41 12.94 0 0 0
12/10/2023
13.24
 6,300 13.18 13.41 12.94 0 0 0
11/10/2023
13.18
 2,600 13.24 13.76 12.76 0 0 0
10/10/2023
13.24
 17,900 13.24 14.12 13.24 0 0 0
09/10/2023
13.24
 15,600 12.41 13.24 12.88 0 0 0
06/10/2023
12.41
 18,900 12.65 12.94 11.06 0 15,000 -0.3
05/10/2023
12.65
 5,000 12.59 13.29 12.65 0 0 0
04/10/2023
12.59
 5,700 12.47 12.88 12.47 0 0 0
03/10/2023
12.47
 7,500 13.06 13.29 12.47 0 0 0
02/10/2023
13.06
 3,600 13.41 13.41 13.06 0 0 0
29/09/2023
13.41
 300 13.41 13.41 13.24 0 0 0
28/09/2023
13.41
 13,200 13.06 14.41 12.94 0 0 0
27/09/2023
13.06
 2,100 12.94 13.06 12.94 0 0 0
26/09/2023
12.94
 7,400 13.12 13.41 12.88 0 0 0
25/09/2023
13.12
 10,100 13.53 14.12 13.12 0 0 0
22/09/2023
13.53
 3,400 13.59 13.65 13.12 0 0 0
21/09/2023
13.59
 12,400 13.41 14.12 13.47 0 0 0
20/09/2023
13.41
 2,200 13 13.47 13 0 0 0
19/09/2023
13
 1,400 13.12 13.12 13 0 0 0
18/09/2023
13.12
 3,100 13.24 13.53 13.12 0 0 0
15/09/2023
13.24
 12,500 13.47 13.47 13.06 0 0 0
14/09/2023
13.47
 2,800 13.35 13.53 13.41 0 0 0
13/09/2023
13.35
 27,900 13.41 14.35 13.35 0 200 -0.0
12/09/2023
13.41
 15,900 14 14.29 13.29 0 300 -0.0
11/09/2023
14
 10,500 13.94 14.71 13.76 0 0 0
08/09/2023
13.94
 47,300 12.88 14.82 13.06 0 500 -0.0
07/09/2023
12.88
 25,600 12.65 12.94 12.82 400 0 0.0
06/09/2023
12.65
 18,400 13.35 13.35 11.88 0 500 -0.0
05/09/2023
13.35
 12,000 13.29 13.53 13.24 0 100 -0.0
31/08/2023
13.29
 10,800 13 13.41 13.12 0 2,000 -0.0
30/08/2023
13
 6,200 13.06 13.12 12.94 0 0 0
29/08/2023
13.06
 7,800 13.12 13.53 13.06 0 0 0
28/08/2023
13.12
 2,700 12.94 13.12 13.12 0 0 0
25/08/2023
12.94
 7,600 13.29 13.41 12.94 0 0 0
24/08/2023
13.29
 1,400 13.06 14.12 13.29 0 0 0
23/08/2023
13.06
 3,100 13.53 14.12 13.06 0 0 0
22/08/2023
13.53
 13,500 13.59 14.12 12.82 3,100 0 0.1
21/08/2023
13.59
 2,200 12.41 14.12 12.41 0 0 0
18/08/2023
12.41
 18,900 14.47 14.65 12.41 0 0 0
17/08/2023
14.47
 5,600 14.82 14.82 14.41 0 0 0
16/08/2023
14.82
 3,000 14.53 14.88 14.47 0 0 0
15/08/2023
14.53
 2,300 14.71 15.12 14.53 0 0 0
14/08/2023
14.71
 10,700 15 15.18 14.71 0 0 0
11/08/2023
15
 7,500 15.06 15.24 14.71 0 200 -0.0
10/08/2023
15.06
 23,300 14.71 15.29 14.88 0 11,000 -0.3
09/08/2023
14.71
 32,100 14.76 15.12 14.71 0 1,600 -0.0
08/08/2023
14.76
 22,000 14.71 14.76 14.41 0 0 0
07/08/2023
14.71
 15,300 14.53 14.71 14.41 0 0 0
04/08/2023
14.53
 4,000 14.35 14.65 14.35 0 0 0
03/08/2023
14.35
 12,400 14.29 14.35 14.29 0 2,200 -0.1
02/08/2023
14.29
 5,700 14.24 14.59 14.18 0 0 0
01/08/2023
14.24
 5,600 14.35 14.41 14.24 0 0 0
31/07/2023
14.35
 5,400 14.29 14.53 14.29 0 0 0
28/07/2023
14.29
 5,900 14.53 14.53 14.24 1,400 0 0.0
27/07/2023
14.53
 12,900 14.47 14.65 14.35 3,000 0 0.1
26/07/2023
14.47
 6,000 14.65 14.65 14.47 0 0 0
25/07/2023
14.65
 16,100 14.71 14.76 14.47 0 2,000 -0.0
24/07/2023
14.71
 12,300 14.53 14.82 14.41 4,400 0 0.1
21/07/2023
14.53
 4,000 14.88 14.88 14.47 0 0 0
20/07/2023
14.88
 16,900 14.82 14.94 14.29 0 0 0
19/07/2023
14.82
 7,900 14.76 15.12 14.59 0 0 0
18/07/2023
14.76
 12,500 14.12 15 14.12 0 0 0
17/07/2023
14.12
 10,300 14.76 14.94 14.12 0 0 0
14/07/2023
14.76
 12,500 14.82 14.82 14.71 0 0 0
13/07/2023
14.82
 17,800 15.18 15.18 14.65 0 0 0
12/07/2023
15.18
 5,700 15.12 15.18 15.12 0 0 0
11/07/2023
15.12
 9,100 15.29 15.41 15.12 0 0 0
10/07/2023
15.29
 3,600 15.41 15.47 15.29 0 0 0
07/07/2023
15.41
 3,400 15.18 15.47 15.41 0 0 0
06/07/2023
15.18
 3,100 15.35 15.47 15.12 0 0 0
05/07/2023
15.35
 5,600 15.35 15.41 15.35 0 0 0
04/07/2023
15.35
 4,200 15.35 15.53 15.29 0 0 0
03/07/2023
15.35
 5,700 15.24 15.47 15.29 0 0 0
30/06/2023
15.24
 4,000 15.24 15.24 15.24 0 0 0
29/06/2023
15.24
 8,400 15.53 15.53 15.18 0 0 0
28/06/2023
15.53
 3,210 15.53 15.82 15.47 0 0 0
27/06/2023
15.53
 42,500 14.76 16.12 14.82 0 0 0
26/06/2023
14.76
 2,200 15.24 15.24 14.71 0 0 0
23/06/2023
15.24
 16,110 15.06 15.24 14.88 0 0 0
22/06/2023
15.06
 20,000 15.12 15.18 14.71 0 0 0
21/06/2023
15.12
 4,300 15.12 15.24 15 0 0 0
20/06/2023
15.12
 4,700 15.24 15.47 15.12 0 0 0
19/06/2023
15.24
 1,700 15.35 15.35 15.12 0 0 0
16/06/2023
15.35
 5,045 15.41 15.41 15.24 0 0 0
15/06/2023
15.41
 1,908 15.35 15.41 15.29 0 0 0
14/06/2023
15.35
 7,600 15.35 15.41 15.18 0 0 0
13/06/2023
15.35
 5,000 15.35 15.41 15.12 0 0 0
12/06/2023
15.35
 4,101 15.29 15.71 15.29 0 0 0
09/06/2023
15.29
 3,100 15.47 15.59 15.12 0 0 0
08/06/2023
15.47
 6,805 15.65 15.71 15.41 0 0 0
07/06/2023
15.65
 22,302 15.35 15.76 15.41 400 0 0.0
06/06/2023
15.35
 4,404 15.76 15.76 14.76 0 0 0
05/06/2023
15.76
 18,105 14.88 15.76 15.12 0 0 0
02/06/2023
14.88
 13,800 14.88 15.29 14.71 0 0 0
01/06/2023
14.88
 10,000 14.82 15.88 14.65 200 0 0.0
31/05/2023
14.82
 5,800 14.41 15.12 14.71 0 0 0
30/05/2023
14.41
 58,300 14.65 14.65 14.41 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |