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)
16/11/2022
12.35
 11,603 13.06 13.06 9.76 0 0 0
15/11/2022
13.06
 4,600 13.06 13.12 11.18 0 0 0
14/11/2022
13.06
 6,300 15 15 12.94 1,600 0 0.0
11/11/2022
15
 9,500 15.18 15.82 14.71 0 0 0
10/11/2022
15.18
 8,600 18.53 18.53 15.18 0 0 0
09/11/2022
18.53
 2,200 17.65 19.35 17.06 0 0 0
08/11/2022
17.65
 1,500 17.94 18.24 17.65 100 0 0.0
07/11/2022
17.94
 931 18.24 18.24 17.94 300 0 0.0
04/11/2022
18.24
 2,600 19.41 19.41 18.24 0 0 0
03/11/2022
19.41
 1,207 20.29 20.29 18.82 0 0 0
02/11/2022
20.29
 5,100 21.06 21.06 18.24 0 0 0
01/11/2022
21.06
 2,028 22.35 22.35 20 0 0 0
31/10/2022
22.35
 1,300 20.35 22.53 19.71 0 0 0
28/10/2022
20.35
 2,301 21.18 21.18 20.12 0 0 0
27/10/2022
21.18
 600 23.47 23.47 21.18 0 0 0
26/10/2022
23.47
 300 20.59 23.47 23.47 0 0 0
25/10/2022
20.59
 3,600 20.59 20.59 20.29 0 0 0
24/10/2022
20.59
 10,400 21.18 21.76 18.24 0 0 0
21/10/2022
21.18
 2,328 21.18 21.18 20.71 0 0 0
20/10/2022
21.18
 3,700 21.06 21.71 21.06 100 0 0.0
19/10/2022
21.06
 312 22.24 22.24 21.06 0 0 0
18/10/2022
22.24
 9,200 21.18 22.24 20.65 0 0 0
17/10/2022
21.18
 500 21.65 22.06 21.18 0 0 0
14/10/2022
21.65
 2,600 21.47 21.76 21.65 0 0 0
13/10/2022
21.47
 3,900 21.76 22.88 21.35 0 0 0
12/10/2022
21.76
 4,100 23.47 24.06 21.47 0 0 0
11/10/2022
23.47
 5,402 21.94 24.88 23.24 0 0 0
10/10/2022
21.94
 4,432 22.06 22.06 21.71 0 0 0
07/10/2022
22.06
 75,501 22.71 22.71 20.65 200 0 0.0
06/10/2022
22.71
 9,870 23.82 24.18 22.71 0 0 0
05/10/2022
23.82
 4,800 22.41 24 20.82 0 0 0
04/10/2022
22.41
 6,804 22.35 24.71 22.41 0 0 0
03/10/2022
22.35
 7,125 24.12 24.12 22.35 0 0 0
30/09/2022
24.12
 1,600 24.06 24.47 22.35 0 0 0
29/09/2022
24.06
 6,201 22.65 25.82 22.71 0 0 0
28/09/2022
22.65
 4,800 23.59 24.59 22.35 0 0 0
27/09/2022
23.59
 363 23.41 23.59 23.53 0 0 0
26/09/2022
23.41
 9,700 24.18 25 23.41 0 0 0
23/09/2022
24.18
 8,900 25 25.24 24.18 0 0 0
22/09/2022
25
 2,334 24.41 25.18 23.76 0 0 0
21/09/2022
24.41
 2,910 24.71 24.71 22.12 0 0 0
20/09/2022
24.71
 110 25.41 25.41 24.71 0 0 0
19/09/2022
25.41
 600 24.53 25.41 25.41 0 0 0
16/09/2022
24.53
 6,600 25.47 25.71 24.53 0 0 0
15/09/2022
25.47
 23,710 25.35 25.47 24.24 0 10,000 -0.4
14/09/2022
25.35
 3,100 24.29 25.76 24.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |