Tổng Công ty Hàng hải Việt Nam - CTCP (mvn)

59.70
-0.90
(-1.49%)
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
(2026-08-19) 		-3.90 -6.09% 503,400 0 0
54.90
72.90
59.70
2 tháng
(2026-07-20) 		6.60 12.34% 1,136,100 0 0
49
72.90
59.70
3 tháng
(2026-06-22) 		0.80 1.35% 1,254,500 0 0
49
72.90
59.70
6 tháng
(2026-03-23) 		13.50 28.97% 1,976,800 0 0
45.70
72.90
59.70
12 tháng
(2025-09-23) 		6.10 11.30% 4,435,800 0 0
43.10
74
59.70
24 tháng
(2024-09-30) 		25.60 74.20% 11,576,954 0 0
17.50
88.80
59.70
36 tháng
(2023-10-04) 		42.12 234.25% 14,609,912 0 0
15.78
88.80
59.70
60 tháng
(2021-10-14) 		22.74 60.87% 16,351,628 0 0
11.39
88.80
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
19.08
 1,501 18.58 19.08 18.58 0 0 0
30/05/2024
18.28
 6,200 18.38 18.78 18.28 0 0 0
29/05/2024
19.08
 13,602 19.08 19.08 18.08 0 0 0
28/05/2024
18.88
 8,101 19.68 19.78 18.68 0 0 0
27/05/2024
18.98
 4,485 19.98 19.98 18.98 0 0 0
24/05/2024
19.58
 8,949 19.28 20.98 19.08 0 0 0
23/05/2024
19.98
 15,013 17.68 19.98 17.68 0 0 0
22/05/2024
17.68
 3,400 17.68 17.78 17.68 0 0 0
21/05/2024
17.78
 10,300 17.58 17.98 17.58 0 0 0
20/05/2024
17.58
 900 17.58 17.58 17.58 0 0 0
17/05/2024
61.43
 20,200 62.53 62.53 59.93 0 0 0
16/05/2024
17.28
 800 16.98 17.28 16.88 0 0 0
15/05/2024
17.28
 100 17.28 17.28 17.28 0 0 0
14/05/2024
17.38
 100 17.38 17.38 17.38 0 0 0
13/05/2024
17.48
 2,000 16.98 17.58 16.98 0 0 0
10/05/2024
17.48
 501 17.68 17.78 17.48 0 0 0
09/05/2024
17.28
 2,000 16.78 17.48 16.78 0 0 0
08/05/2024
16.78
 1,100 16.78 16.78 16.78 0 0 0
07/05/2024
16.68
 1,000 16.68 16.68 16.68 0 0 0
06/05/2024
16.68
 0 16.68 16.68 16.68 0 0 0
03/05/2024
16.98
 1,300 16.98 16.98 16.48 0 0 0
02/05/2024
17.38
 121 17.38 17.38 17.38 0 0 0
01/05/2024
18.88
 210 18.88 18.88 18.88 0 0 0
30/04/2024
61.43
 20,200 62.53 62.53 59.93 0 0 0
29/04/2024
61.43
 20,200 62.53 62.53 59.93 0 0 0
26/04/2024
17.38
 610 17.48 17.48 17.38 0 0 0
25/04/2024
16.48
 400 15.98 16.48 15.98 0 0 0
24/04/2024
15.78
 400 15.78 15.78 15.78 0 0 0
23/04/2024
16.28
 1,000 15.38 16.28 15.18 0 0 0
22/04/2024
16.28
 120 16.28 16.28 16.28 0 0 0
19/04/2024
16.28
 1,400 16.18 16.28 16.18 0 0 0
18/04/2024
61.43
 20,200 62.53 62.53 59.93 0 0 0
17/04/2024
16.48
 1,800 17.58 17.58 16.48 0 0 0
16/04/2024
17.48
 600 16.18 17.48 16.18 0 0 0
15/04/2024
16.58
 1,618 17.78 17.78 16.18 0 0 0
12/04/2024
17.78
 118 17.78 17.78 17.78 0 0 0
11/04/2024
15.98
 602 16.38 16.38 15.98 0 0 0
10/04/2024
16.78
 1,400 16.88 16.88 16.78 0 0 0
09/04/2024
16.78
 1,500 16.78 16.78 16.78 0 0 0
08/04/2024
16.78
 502 16.78 16.78 16.78 0 0 0
05/04/2024
16.78
 12,600 16.78 16.78 16.78 0 0 0
04/04/2024
16.68
 1,201 16.68 16.68 16.68 0 0 0
03/04/2024
16.68
 2,900 16.78 16.78 16.68 0 0 0
02/04/2024
16.68
 1,800 16.88 16.88 16.58 0 0 0
01/04/2024
16.78
 808 16.98 16.98 16.78 0 0 0
29/03/2024
17.58
 0 17.58 17.58 17.58 0 0 0
28/03/2024
17.58
 0 17.58 17.58 17.58 0 0 0
27/03/2024
17.58
 1,700 17.48 17.78 17.48 0 0 0
26/03/2024
17.78
 210 18.08 18.08 17.78 0 0 0
25/03/2024
16.98
 500 18.58 18.58 16.98 0 0 0
22/03/2024
16.78
 2,800 16.98 16.98 16.78 0 0 0
21/03/2024
17.68
 16,500 16.98 17.68 16.28 0 0 0
20/03/2024
16.98
 5,500 16.98 16.98 16.98 0 0 0
19/03/2024
16.98
 9,000 17.28 17.28 16.08 0 0 0
18/03/2024
17.28
 6,100 17.28 17.28 17.18 0 0 0
15/03/2024
17.18
 0 17.18 17.18 17.18 0 0 0
14/03/2024
18.78
 7,900 17.78 18.78 16.48 0 0 0
13/03/2024
17.68
 9,013 18.88 18.88 17.68 0 0 0
12/03/2024
18.88
 1,800 17.58 18.88 17.48 0 0 0
11/03/2024
18.88
 300 18.88 18.88 18.88 0 0 0
08/03/2024
18.88
 700 18.88 18.88 18.88 0 0 0
07/03/2024
18.88
 0 18.88 18.88 18.88 0 0 0
06/03/2024
18.58
 2,900 18.98 18.98 18.58 0 0 0
05/03/2024
18.58
 3,202 18.98 19.08 18.58 0 0 0
04/03/2024
18.58
 500 18.48 18.58 18.48 0 0 0
01/03/2024
18.18
 1,700 18.88 18.88 18.18 0 0 0
29/02/2024
18.58
 800 18.68 18.68 18.58 0 0 0
28/02/2024
18.48
 9,701 19.08 19.08 18.48 0 0 0
27/02/2024
18.48
 100 18.48 18.48 18.48 0 0 0
26/02/2024
19.08
 9,511 17.28 19.58 17.28 0 0 0
23/02/2024
18.98
 6,329 19.58 19.58 18.98 0 0 0
22/02/2024
19.58
 100 19.58 19.58 19.58 0 0 0
21/02/2024
19.58
 200 19.48 19.58 19.48 0 0 0
20/02/2024
19.48
 1,141 19.88 19.88 19.48 0 0 0
19/02/2024
19.78
 7,309 18.78 19.78 18.78 0 0 0
16/02/2024
18.78
 0 18.78 18.78 18.78 0 0 0
15/02/2024
18.78
 47 18.78 18.78 18.78 0 0 0
14/02/2024
61.43
 20,200 62.53 62.53 59.93 0 0 0
13/02/2024
61.43
 20,200 62.53 62.53 59.93 0 0 0
12/02/2024
46.45
 23,210 43.55 47.95 43.55 0 0 0
09/02/2024
38.76
 5,704 38.76 38.96 38.46 0 0 0
08/02/2024
41.95
 16,125 38.56 41.95 36.76 0 0 0
07/02/2024
18.78
 800 18.78 18.78 18.78 0 0 0
06/02/2024
19.08
 300 18.58 19.08 18.58 0 0 0
05/02/2024
18.58
 0 18.58 18.58 18.58 0 0 0
02/02/2024
18.58
 5,000 18.68 18.68 18.58 0 0 0
01/02/2024
18.58
 400 18.58 18.58 18.58 0 0 0
31/01/2024
19.18
 600 18.68 19.18 18.58 0 0 0
30/01/2024
18.98
 310 17.98 18.98 17.98 0 0 0
29/01/2024
17.58
 1,300 16.98 17.58 16.98 0 0 0
26/01/2024
18.98
 304 18.88 18.98 18.88 0 0 0
25/01/2024
18.88
 1,100 19.08 19.08 18.88 0 0 0
24/01/2024
19.68
 0 19.68 19.68 19.68 0 0 0
23/01/2024
18.98
 901 19.88 19.88 18.98 0 0 0
22/01/2024
18.68
 1,807 18.68 19.48 18.58 0 0 0
19/01/2024
18.58
 0 18.58 18.58 18.58 0 0 0
18/01/2024
18.48
 320 18.58 18.58 18.48 0 0 0
17/01/2024
18.78
 601 18.98 18.98 18.78 0 0 0
16/01/2024
19.68
 0 19.68 19.68 19.68 0 0 0
15/01/2024
19.58
 220 19.78 19.78 19.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |