CTCP Vận tải Biển Vinaship (vna)

17.80
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
(2025-09-08) 		-0.70 -3.76% 84,300 0 0
17.80
19
17.80
2 tháng
(2025-08-11) 		-0.80 -4.28% 150,900 0 0
17.80
20.90
17.80
3 tháng
(2025-07-10) 		-1.28 -6.69% 265,900 0 0
17.80
20.90
17.80
6 tháng
(2025-04-11) 		-2.64 -12.86% 482,900 0 0
17.15
20.90
17.80
12 tháng
(2024-10-14) 		-6.90 -27.83% 1,524,564 -1,751 -0.0
16.47
25.68
17.80
24 tháng
(2023-10-19) 		5.02 38.97% 7,708,996 -10,396 -0.2
10.03
26.26
17.80
36 tháng
(2022-10-24) 		-2.05 -10.27% 9,475,377 -46,296 -1.1
10.03
26.26
17.80
60 tháng
(2020-11-03) 		16.19 946.88% 132,033,850 -234,964 -10.1
1.60
30.21
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2023
14.82
 18,013 14.70 14.82 14.53 0 0 0
10/05/2023
14.70
 12,418 14.70 14.88 14.59 0 0 0
09/05/2023
14.70
 6,800 14.59 14.93 14.70 300 0 0.0
08/05/2023
14.59
 1,208 13.96 15.62 14.59 0 0 0
05/05/2023
13.96
 300 15.39 15.39 13.96 0 0 0
04/05/2023
15.39
 530 15.39 15.39 15.33 0 0 0
28/04/2023
15.39
 3,900 15.67 15.67 14.93 0 0 0
27/04/2023
15.67
 4,300 15.90 15.96 15.16 0 0 0
26/04/2023
15.90
 600 15.45 15.90 15.90 0 0 0
25/04/2023
15.45
 22,107 15.22 16.30 15.33 0 0 0
24/04/2023
15.22
 1,800 15.90 15.90 15.22 0 0 0
21/04/2023
15.90
 5,600 15.79 16.07 15.05 0 0 0
20/04/2023
15.79
 810 15.96 16.07 15.79 0 0 0
19/04/2023
15.96
 9,306 15.16 16.98 15.39 0 0 0
18/04/2023
15.16
 5,600 15.67 17.04 15.16 0 0 0
17/04/2023
15.67
 9,500 15.84 16.76 14.82 0 0 0
14/04/2023
15.84
 5,800 15.39 15.84 15.16 0 0 0
13/04/2023
15.39
 8,802 15.96 16.47 15.39 0 0 0
12/04/2023
15.96
 7,900 16.47 17.04 15.22 0 0 0
11/04/2023
16.47
 9,000 15.96 16.47 15.10 0 0 0
10/04/2023
15.96
 7,300 16.59 16.59 15.96 0 0 0
07/04/2023
16.59
 0 16.76 16.59 16.59 0 0 0
06/04/2023
16.76
 21,100 16.53 16.93 15.45 0 0 0
05/04/2023
16.53
 3,306 16.53 16.59 16.53 0 0 0
04/04/2023
16.53
 24,000 16.36 17.78 16.53 0 0 0
03/04/2023
16.36
 3,200 16.53 16.53 15.39 0 0 0
31/03/2023
16.53
 12,004 16.87 16.98 16.30 0 0 0
30/03/2023
16.87
 10,200 16.24 16.87 15.45 0 1,300 -0.0
29/03/2023
16.24
 6,600 16.07 16.98 16.07 0 0 0
28/03/2023
16.07
 14,100 15.56 16.07 14.82 0 0 0
27/03/2023
15.56
 7,500 13.45 15.56 13.51 0 0 0
24/03/2023
13.45
 4,700 13.74 13.74 13.45 0 0 0
23/03/2023
13.74
 0 13.74 13.74 13.74 0 0 0
22/03/2023
13.74
 1,300 13.74 14.25 13.74 0 0 0
21/03/2023
13.74
 2,800 14.70 14.70 12.60 0 0 0
20/03/2023
14.70
 100 14.76 14.76 14.70 0 0 0
17/03/2023
14.76
 0 14.76 14.76 14.76 0 0 0
16/03/2023
14.76
 1,100 14.76 14.76 14.70 0 0 0
15/03/2023
14.76
 300 14.82 14.82 14.76 0 0 0
14/03/2023
14.82
 1 14.82 14.82 14.76 0 0 0
13/03/2023
14.82
 810 14.53 14.82 14.53 0 0 0
10/03/2023
14.53
 0 14.53 14.53 14.53 0 0 0
09/03/2023
14.53
 1,400 14.31 14.59 14.53 0 0 0
08/03/2023
14.31
 267 13.85 14.31 14.31 0 0 0
07/03/2023
13.85
 100 14.59 14.59 13.85 0 0 0
06/03/2023
14.59
 900 14.70 14.70 14.59 0 0 0
03/03/2023
14.70
 700 14.82 14.82 14.53 0 0 0
02/03/2023
14.82
 700 14.76 14.82 14.25 0 0 0
01/03/2023
14.76
 103 14.82 14.82 14.76 0 0 0
28/02/2023
14.82
 2,900 14.42 15.33 13.11 0 0 0
27/02/2023
14.42
 667 15.10 15.10 14.42 0 0 0
24/02/2023
15.10
 6,800 15.90 15.90 14.93 0 0 0
23/02/2023
15.90
 211 15.96 15.96 15.90 0 0 0
22/02/2023
15.96
 1,200 15.96 15.96 15.96 0 0 0
21/02/2023
15.96
 1,470 15.96 16.02 15.96 0 0 0
20/02/2023
15.96
 11,700 16.24 16.24 15.79 0 0 0
16/02/2023
16.24
 2,800 15.16 16.24 15.27 0 0 0
15/02/2023
15.16
 500 15.10 15.16 15.16 0 0 0
14/02/2023
15.10
 1,600 16.24 16.24 15.10 0 0 0
13/02/2023
16.24
 7,101 17.04 17.04 15.96 0 0 0
10/02/2023
17.04
 100 17.10 17.10 17.04 0 0 0
09/02/2023
17.10
 600 18.01 18.01 16.64 0 0 0
08/02/2023
18.01
 61,100 17.10 18.12 14.53 0 0 0
07/02/2023
17.10
 100 16.64 17.10 17.10 0 0 0
06/02/2023
16.64
 0 16.64 16.64 16.64 0 0 0
03/02/2023
16.64
 400 18.12 18.12 16.64 0 0 0
02/02/2023
18.12
 1,300 18.12 18.12 16.02 0 0 0
01/02/2023
18.12
 13,700 18.24 18.64 17.90 0 0 0
31/01/2023
18.24
 38,400 17.33 18.24 16.07 0 3,600 -0.1
30/01/2023
17.33
 200 16.98 17.33 15.50 0 0 0
27/01/2023
16.98
 1,000 17.10 17.10 16.98 0 0 0
19/01/2023
17.10
 900 16.98 17.10 16.76 0 0 0
18/01/2023
16.98
 5,305 15.96 17.04 15.84 0 0 0
17/01/2023
15.96
 800 16.07 16.07 14.93 0 0 0
16/01/2023
16.07
 800 16.02 16.07 16.07 0 0 0
13/01/2023
16.02
 3,500 16.30 16.30 15.96 0 0 0
12/01/2023
16.30
 100 15.73 16.30 16.30 0 100 -0.0
11/01/2023
15.73
 5,400 13.96 15.79 15.39 0 0 0
10/01/2023
13.96
 3,200 15.90 16.02 13.96 0 0 0
09/01/2023
15.90
 405 16.93 16.93 15.90 0 0 0
06/01/2023
16.93
 1,900 15.56 16.93 15.50 0 0 0
05/01/2023
15.56
 5,000 15.96 15.96 15.39 0 0 0
04/01/2023
15.96
 2,000 17.38 17.38 15.67 0 0 0
03/01/2023
17.38
 400 16.53 17.38 14.88 0 0 0
30/12/2022
16.53
 1,300 15.96 16.59 16.41 0 0 0
29/12/2022
15.96
 600 17.10 17.10 15.96 0 0 0
28/12/2022
17.10
 2,000 16.36 17.16 17.04 0 0 0
27/12/2022
16.36
 2,900 15.10 16.41 14.25 0 0 0
26/12/2022
15.10
 100 15.45 15.45 15.10 0 0 0
23/12/2022
15.45
 2,055 17.10 17.10 15.45 0 0 0
22/12/2022
17.10
 11,300 17.10 18.52 15.39 0 0 0
21/12/2022
17.10
 1,500 16.76 17.10 17.10 0 0 0
20/12/2022
16.76
 0 16.76 16.76 16.76 0 0 0
19/12/2022
16.76
 100 16.76 16.76 16.76 0 0 0
16/12/2022
16.76
 0 17.10 16.76 17.10 0 0 0
15/12/2022
17.10
 2,900 17.38 17.38 16.53 0 1,200 -0.0
14/12/2022
17.38
 9,400 17.10 17.38 16.98 0 3,200 -0.1
13/12/2022
17.10
 600 17.04 17.10 17.10 0 0 0
12/12/2022
17.04
 15,100 17.04 18.24 17.04 0 5,600 -0.2
09/12/2022
17.04
 106 17.10 17.10 17.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |