CTCP Vận tải Biển Vinaship (vna)

21.30
0.40
(1.91%)
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
(2024-08-20) 		1.20 6.06% 809,600 -6,645 -0.1
17.10
21
21
2 tháng
(2024-07-22) 		4 23.53% 1,294,400 -6,645 -0.1
15.50
21
21
3 tháng
(2024-06-21) 		0.82 4.08% 2,965,600 -6,645 -0.1
15.50
23.90
21
6 tháng
(2024-03-25) 		8.94 74.15% 4,190,300 -6,645 -0.1
11
23.90
21
12 tháng
(2023-09-25) 		7.88 60.09% 4,995,700 -23,645 -0.5
10.35
23.90
21
24 tháng
(2022-09-30) 		-3.12 -12.93% 6,774,655 -44,245 -1.1
10.35
24.12
21
36 tháng
(2021-10-05) 		-2 -8.70% 53,803,637 -304,133 -12.4
10.35
31.18
21
60 tháng
(2019-10-16) 		18.18 643.75% 154,217,306 -373,213 -10.1
1.06
31.18
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2022
24.29
 13,820 25.18 25.18 24.24 0 0 0
12/09/2022
25.18
 2,428 26 26 24.65 0 0 0
09/09/2022
26
 7,903 26.41 26.41 24.47 0 0 0
08/09/2022
26.41
 0 26.47 26.41 26.41 0 0 0
07/09/2022
26.47
 527 26.06 26.47 26.24 0 0 0
06/09/2022
26.06
 14,200 25.88 26.41 25.94 0 4,000 -0.2
05/09/2022
25.88
 16,300 26.29 26.65 25.35 0 1,900 -0.1
31/08/2022
26.29
 1,022 26 26.29 25.29 0 0 0
30/08/2022
26
 7,902 26.53 27.94 25.88 0 100 -0.0
29/08/2022
26.53
 25,800 26.76 29.71 25.71 0 0 0
26/08/2022
26.76
 114,309 25.41 26.94 25.29 0 4,500 -0.2
25/08/2022
25.41
 3,300 25.29 25.65 25 0 0 0
24/08/2022
25.29
 2,750 25.88 25.88 25.29 0 0 0
23/08/2022
25.88
 8,900 25 25.88 24.18 0 2,500 -0.1
22/08/2022
25
 5,901 25.76 25.76 24.29 0 0 0
19/08/2022
25.76
 6,400 25.53 26.65 25.12 0 0 0
18/08/2022
25.53
 3,107 25.65 25.76 24.76 0 0 0
17/08/2022
25.65
 22,105 26 26 25.53 0 4,000 -0.2
16/08/2022
26
 13,932 26.18 26.76 25.29 0 0 0
15/08/2022
26.18
 16,202 26.24 26.76 26.18 0 0 0
12/08/2022
26.24
 5,004 26.24 26.41 25 0 0 0
11/08/2022
26.24
 11,820 26.06 26.65 26 0 0 0
10/08/2022
26.06
 32,200 25.76 26.71 25.76 0 0 0
09/08/2022
25.76
 29,710 26 26.59 25.65 0 2,000 -0.1
08/08/2022
26
 47,000 25.29 26 25 0 0 0
05/08/2022
25.29
 8,308 25.59 25.88 25.29 0 0 0
04/08/2022
25.59
 30,201 25.59 25.59 24.94 0 0 0
03/08/2022
25.59
 72,901 24.53 25.59 24.47 0 0 0
02/08/2022
24.53
 21,800 24.71 24.71 24.41 0 0 0
01/08/2022
24.71
 50,400 24.59 24.82 24.12 0 3,100 -0.1
29/07/2022
24.59
 18,500 24.71 24.71 24.12 0 2,000 -0.1
28/07/2022
24.71
 30,400 25 25 24.24 0 0 0
27/07/2022
25
 40,300 24.12 25 23.88 0 0 0
26/07/2022
24.12
 20,223 24.82 25.47 24.12 0 0 0
25/07/2022
24.82
 35,102 24.88 25.47 24.41 0 0 0
22/07/2022
24.88
 100,300 24 24.88 23.53 0 0 0
21/07/2022
24
 29,500 23.59 25 23.53 0 0 0
20/07/2022
23.59
 34,900 23.88 24.41 23.59 0 0 0
19/07/2022
23.88
 59,120 22.59 23.88 21.35 0 0 0
18/07/2022
22.59
 34,103 21.76 22.65 21.88 0 0 0
15/07/2022
21.76
 5,600 21.76 21.76 21.71 0 0 0
14/07/2022
21.76
 29,101 21.71 22.59 20.76 0 0 0
13/07/2022
21.71
 7,300 21.53 21.71 21.24 0 0 0
12/07/2022
21.53
 12,918 20.59 21.65 20.47 0 3,000 -0.1
11/07/2022
20.59
 15,615 20.82 21.12 20 0 0 0
08/07/2022
20.82
 13,900 20.53 20.94 20.76 0 4,600 -0.2
07/07/2022
20.53
 7,601 20.47 20.59 20.29 0 0 0
06/07/2022
20.47
 39,901 20.35 20.88 19.76 0 0 0
05/07/2022
20.35
 40,100 20.88 21.18 20.35 0 0 0
04/07/2022
20.88
 20,077 20.59 22.29 20.76 0 0 0
01/07/2022
20.59
 37,500 20.18 20.88 20.29 0 0 0
30/06/2022
20.18
 19,900 21 21.12 20.18 0 300 -0.0
29/06/2022
21
 20,215 19.82 21.06 19.71 0 0 0
28/06/2022
19.82
 15,801 19.94 20.24 19.71 1,900 0 0.1
27/06/2022
19.94
 10,801 19.88 20.53 19.94 0 0 0
24/06/2022
19.88
 7,650 20.18 20.59 19.82 0 0 0
23/06/2022
20.18
 13,310 18.94 20.29 18.94 0 0 0
22/06/2022
18.94
 22,811 19.12 20 18.94 0 0 0
21/06/2022
19.12
 36,800 20.24 20.59 19 0 0 0
20/06/2022
20.24
 19,300 22 22 20.12 0 0 0
17/06/2022
22
 80,400 22.24 22.24 20.82 0 0 0
16/06/2022
22.24
 27,247 21.29 22.24 21.06 0 0 0
15/06/2022
21.29
 25,318 20.82 21.76 20.59 0 0 0
14/06/2022
20.82
 27,600 20.24 20.88 19.47 0 0 0
13/06/2022
20.24
 66,200 23 23 20 600 0 0.0
10/06/2022
23
 44,710 23.53 23.65 22.88 0 0 0
09/06/2022
23.53
 24,631 24 24.65 23.53 0 0 0
08/06/2022
24
 38,024 23.76 24.47 23.59 0 0 0
07/06/2022
23.76
 43,930 23.88 24.35 23.24 0 0 0
06/06/2022
23.88
 48,345 24.41 24.71 23.59 0 0 0
03/06/2022
24.41
 32,502 24.53 24.59 23.82 100 0 0.0
02/06/2022
24.53
 35,534 25.65 25.76 24.06 800 0 0.0
01/06/2022
25.65
 62,701 24.41 26.47 23.53 100 0 0.0
31/05/2022
24.41
 27,203 24.88 25.29 24.24 300 0 0.0
30/05/2022
24.88
 50,515 25.18 25.29 24.12 300 0 0.0
27/05/2022
25.18
 42,200 24.47 25.24 24.41 2,900 0 0.1
26/05/2022
24.47
 29,112 25.18 25.47 24.41 100 0 0.0
25/05/2022
25.18
 89,333 22.47 25.24 22.35 1,000 0 0.0
24/05/2022
22.47
 43,700 22.59 22.76 21.76 0 0 0
23/05/2022
22.59
 36,005 23.35 23.35 22.47 1,200 0 0.0
20/05/2022
23.35
 20,700 23.47 24.06 23.18 0 0 0
19/05/2022
23.47
 25,200 23.06 23.82 22.35 0 0 0
18/05/2022
23.06
 47,200 24.41 24.59 23 0 0 0
17/05/2022
24.41
 40,200 22.35 24.71 21.76 2,000 0 0.1
16/05/2022
22.35
 26,663 22.12 24.35 21.18 0 0 0
13/05/2022
22.12
 130,318 24.35 25.41 21.76 0 8,000 -0.3
12/05/2022
24.35
 59,500 26.29 26.71 24.29 0 0 0
11/05/2022
26.29
 21,045 26.47 27.59 25.65 0 0 0
10/05/2022
26.47
 39,883 25.41 27.06 23.53 0 0 0
09/05/2022
25.41
 63,240 29.35 29.35 25.35 0 0 0
06/05/2022
29.35
 58,111 29 30 28.53 0 0 0
05/05/2022
29
 57,524 29.29 30.88 28.29 0 0 0
04/05/2022
29.29
 63,829 27.82 29.94 27.41 0 0 0
29/04/2022
27.82
 71,967 27.71 28.65 26.47 0 0 0
28/04/2022
27.71
 36,921 26.94 28.71 26.82 0 0 0
27/04/2022
26.94
 17,206 25.88 27.59 24.29 0 200 -0.0
26/04/2022
25.88
 77,119 25.12 27.65 22.35 700 0 0.0
25/04/2022
25.12
 157,066 28.82 29.12 25.12 2,000 0 0.1
22/04/2022
28.82
 120,000 30.59 32.06 27.65 7,000 0 0.4
21/04/2022
30.59
 67,900 31.12 31.18 29.41 0 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |