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)
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
20/04/2022
31.12
 214,052 30.94 34.94 30.53 0 10,200 -0.6
19/04/2022
30.94
 389,900 27.65 31.65 28.35 0 0 0
18/04/2022
27.65
 86,200 28.94 30 27.35 0 0 0
15/04/2022
28.94
 48,600 29.12 29.47 28.24 0 0 0
14/04/2022
29.12
 71,300 27.88 29.12 27.18 1,200 0 0.1
13/04/2022
27.88
 92,902 27.65 28.12 25.71 1,000 0 0.0
12/04/2022
27.65
 165,614 29.94 31 26.18 200 10,200 -0.5
08/04/2022
29.94
 73,322 31.18 32.06 29.76 300 0 0.0
07/04/2022
31.18
 365,948 30.35 31.41 29.41 0 500 -0.0
06/04/2022
30.35
 87,205 30.47 30.59 29.41 0 0 0
05/04/2022
30.47
 73,944 30.29 31.29 29 200 2,000 -0.1
04/04/2022
30.29
 134,464 31.06 31.29 29.18 1,300 0 0.1
01/04/2022
31.06
 95,722 30.18 32.35 28.82 200 90 0.0
31/03/2022
30.18
 411,320 27.65 30.29 27.41 200 40,600 -2.0
30/03/2022
27.65
 201,195 27.65 28.65 27 300 0 0.0
29/03/2022
27.65
 354,766 25.59 28 25 10,000 10,700 -0.0
28/03/2022
25.59
 172,100 26.35 28.24 22.71 300 1,300 -0.0
25/03/2022
26.35
 116,650 26.24 27.24 25.88 0 0 0
24/03/2022
26.24
 541,800 25.12 27.35 24.53 0 5,000 -0.2
23/03/2022
25.12
 155,883 25.71 26.35 23.59 0 5,000 -0.2
22/03/2022
25.71
 161,980 26.35 26.94 25.65 700 0 0.0
21/03/2022
26.35
 1,134,849 23.71 26.35 23.82 100 4,068 -0.2
18/03/2022
23.71
 165,402 24.12 24.12 23.53 0 39,402 -1.6
17/03/2022
24.12
 287,800 24.12 24.12 23.24 0 10,000 -0.4
16/03/2022
24.12
 153,200 24.18 24.18 23.35 2,000 1,300 0.0
15/03/2022
24.18
 289,934 23.76 24.53 23 100 1,700 -0.1
14/03/2022
23.76
 475,447 24.94 24.94 22.94 0 0 0
11/03/2022
24.94
 574,279 24.53 25.18 24 500 0 0.0
10/03/2022
24.53
 239,015 24.94 25.18 24.12 100 100 0
09/03/2022
24.94
 848,211 23.71 25.53 23.12 1,300 10,000 -0.4
08/03/2022
23.71
 827,742 23.41 23.71 22.29 100 20,100 -0.8
07/03/2022
23.41
 502,705 23.24 24.29 22.35 300 24,700 -1.0
04/03/2022
23.24
 384,021 24.18 24.94 22.65 100 2,000 -0.1
03/03/2022
24.18
 564,525 22.53 24.71 22.35 100 6,000 -0.2
02/03/2022
22.53
 449,912 21.82 22.59 21.29 300 1,000 -0.0
01/03/2022
21.82
 314,233 21.29 21.88 20.88 0 1,000 -0.0
28/02/2022
21.29
 355,961 21.35 21.41 20.53 1,700 1,000 0.0
25/02/2022
21.35
 784,418 20.76 21.47 20.29 400 20 0.0
24/02/2022
20.76
 729,768 20.12 20.82 19.41 3,200 3,000 0.0
23/02/2022
20.12
 408,321 19.12 20.24 18.94 0 0 0
22/02/2022
19.12
 510,919 18.53 19.41 18.47 0 4,600 -0.1
21/02/2022
18.53
 246,112 18.41 18.88 18 0 0 0
18/02/2022
18.41
 224,800 18.06 18.71 17.47 0 2,100 -0.1
17/02/2022
18.06
 180,720 17.82 18.82 17.35 100 0 0.0
16/02/2022
17.82
 291,530 17.24 17.82 17.18 0 0 0
15/02/2022
17.24
 131,947 17.18 17.47 17.12 0 0 0
14/02/2022
17.18
 332,806 16.59 17.76 16 200 100 0.0
11/02/2022
16.59
 119,724 16.59 17.35 16.18 0 700 -0.0
10/02/2022
16.59
 170,900 17.06 17.24 16.24 7,100 0 0.2
09/02/2022
17.06
 223,146 16.47 17.71 16.47 5,100 0 0.1
08/02/2022
16.47
 238,105 15.12 16.53 15.12 3,200 0 0.1
07/02/2022
15.12
 172,822 13.35 15.24 13.35 0 0 0
28/01/2022
13.35
 67,200 13.18 13.47 13.18 0 100 -0.0
27/01/2022
13.18
 76,700 13.53 13.53 13.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |