CTCP Vận tải Biển Vinaship (vna)

18.80
-0.20
(-1.05%)

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
(2025-06-24)
-0.50 -2.56% 73,000 0 0
18.80
19.80
18.80
2 tháng
(2025-05-26)
-0.30 -1.55% 112,100 0 0
18.80
20.80
18.80
3 tháng
(2025-04-25)
0.10 0.53% 171,400 0 0
18.50
20.80
18.80
6 tháng
(2025-02-03)
-1.10 -5.47% 891,034 -1,360 -0.0
17
26.50
18.80
12 tháng
(2024-07-29)
1.10 6.15% 3,848,154 -8,396 -0.2
15.50
27.10
18.80
24 tháng
(2023-08-04)
4.47 30.77% 8,020,196 -38,296 -0.8
10.35
27.10
18.80
36 tháng
(2022-08-09)
-6.76 -26.26% 9,838,621 -74,996 -2.4
10.35
27.10
18.80
60 tháng
(2020-08-19)
17.12 909.38% 140,497,863 -234,964 -10.1
1.65
31.18
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |