Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/01/2022	13.53	101,149	13.76	13.94	13.24	0	0	0
25/01/2022	13.76	95,661	13	13.76	12.94	0	0	0
24/01/2022	13	121,122	13.94	14.06	13	1,000	0	0.0
21/01/2022	13.94	164,700	13.41	14.12	13.18	0	0	0
20/01/2022	13.41	163,900	12.24	13.53	12.06	1,000	0	0.0
19/01/2022	12.24	186,400	13.06	13.18	11.82	0	0	0
18/01/2022	13.06	140,000	13.82	14.12	12.65	0	0	0
17/01/2022	13.82	366,013	15.41	15.82	13.18	200	0	0.0
14/01/2022	15.41	279,563	16.41	16.41	15	500	8,000	-0.2
13/01/2022	16.41	116,321	17.35	17.94	16.18	0	0	0
12/01/2022	17.35	144,000	17.88	17.88	16.76	0	2,100	-0.1
11/01/2022	17.88	114,297	17.94	18.59	17.76	0	0	0
10/01/2022	17.94	363,820	19.06	19.12	17.65	0	0	0
07/01/2022	19.06	166,413	18.59	19.41	18.41	5,000	1,000	0.1
06/01/2022	18.59	136,705	19.12	19.29	18.53	0	1,000	-0.0
05/01/2022	19.12	412,500	18.88	19.59	18.53	0	1,000	-0.0
04/01/2022	18.88	145,800	18.76	19.18	18.71	0	0	0
31/12/2021	18.76	115,301	19.24	19.59	18.59	100	0	0.0
30/12/2021	19.24	171,500	18.65	19.71	18.65	5,100	0	0.2
29/12/2021	18.65	228,000	18	18.82	17.94	100	0	0.0
28/12/2021	18	124,600	18.29	18.53	17.82	0	0	0
27/12/2021	18.29	79,005	18.18	18.59	18.06	0	0	0
24/12/2021	18.18	127,500	17.94	18.53	17.65	0	0	0
23/12/2021	17.94	415,300	18.94	18.94	17.65	800	0	0.0
22/12/2021	18.94	268,669	19.35	19.35	18.82	100	0	0.0
21/12/2021	19.35	246,600	19.41	19.71	18.82	300	0	0.0
20/12/2021	19.41	400,800	20.47	20.47	19.41	200	0	0.0
17/12/2021	20.47	260,500	21.41	21.41	20.35	300	0	0.0
16/12/2021	21.41	265,300	21.53	22.53	21.18	100	0	0.0
15/12/2021	21.53	749,400	19.88	22.06	19.65	0	0	0
14/12/2021	19.88	296,030	19.41	20	19.18	0	0	0
13/12/2021	19.41	135,526	19.29	19.88	19.29	0	0	0
10/12/2021	19.29	112,640	19.65	19.65	19.12	120	0	0.0
09/12/2021	19.65	127,191	19.24	20	19.12	0	0	0
08/12/2021	19.24	97,900	19.29	19.47	19	0	0	0
07/12/2021	19.29	127,404	18.94	19.41	18.82	100	2,500	-0.1
06/12/2021	18.94	174,710	19.18	19.65	18.53	300	0	0.0
03/12/2021	19.18	110,027	19.76	20	19.18	300	0	0.0
02/12/2021	19.76	172,670	19.94	20.24	18.53	100	0	0.0
01/12/2021	19.94	121,531	19.88	20.18	19.76	200	0	0.0
30/11/2021	19.88	211,894	20	20.29	19.47	800	0	0.0
29/11/2021	20	243,382	19.47	20.71	18.24	2,500	500	0.1
26/11/2021	19.47	226,500	19.71	19.76	19.18	0	0	0
25/11/2021	19.71	205,080	20	20.18	19.12	0	0	0
24/11/2021	20	230,660	20.53	21.18	19.76	0	300	-0.0
23/11/2021	20.53	268,050	18.82	21.12	17.76	300	0	0.0
22/11/2021	18.82	566,587	21.41	21.41	18.65	1,100	0	0.0
19/11/2021	21.41	885,596	22.88	22.88	20.76	2,000	0	0.1
18/11/2021	22.88	348,453	23.59	24	22.82	3,000	0	0.1
17/11/2021	23.59	319,876	23.94	24.41	23.41	0	21,200	-0.8
16/11/2021	23.94	937,900	22.71	24.29	21.94	0	0	0
15/11/2021	22.71	723,600	23.71	23.82	22.59	200	0	0.0
12/11/2021	23.71	416,930	23.76	23.94	23.12	0	0	0
11/11/2021	23.76	389,200	24.29	24.35	23.53	200	100	0.0
10/11/2021	24.29	343,620	24.41	24.71	23.82	0	200	-0.0
09/11/2021	24.41	432,910	24.18	25.71	24	300	10,000	-0.4
08/11/2021	24.18	325,802	23.53	24.41	23.53	100	0	0.0
05/11/2021	23.53	724,665	24.18	24.18	23.12	200	0	0.0
04/11/2021	24.18	442,529	24.12	25.18	23	0	0	0
03/11/2021	24.12	774,795	26.29	26.59	24	0	30	-0.0
02/11/2021	26.29	647,778	26.59	27.06	25.88	0	5,300	-0.2
01/11/2021	26.59	949,105	26.47	28.82	26.47	0	0	0
29/10/2021	26.47	702,266	26.12	26.76	25.59	0	0	0
28/10/2021	26.12	571,112	25.82	27.06	25.18	500	0	0.0
27/10/2021	25.82	513,100	25.88	26.76	25.59	0	16,000	-0.7
26/10/2021	25.88	907,200	24.06	26.18	23.76	0	7,400	-0.3
25/10/2021	24.06	261,200	24.35	24.71	23.71	0	0	0
22/10/2021	24.35	231,700	24.53	24.71	24.35	0	0	0
21/10/2021	24.53	255,300	24.47	24.88	24.41	0	0	0
20/10/2021	24.47	298,200	24.41	24.65	24.18	2,000	0	0.1
19/10/2021	24.41	245,600	24.65	25.29	24.18	0	0	0
18/10/2021	24.65	482,200	24.35	25.06	23.76	0	0	0
15/10/2021	24.35	260,700	24.41	24.53	24	0	0	0
14/10/2021	24.41	302,900	24.65	24.71	24.12	0	0	0
13/10/2021	24.65	304,100	24.76	25.18	24.12	0	0	0
12/10/2021	24.76	363,900	25.29	25.53	23.88	0	0	0
11/10/2021	25.29	359,500	25.53	26.18	25.29	0	0	0
08/10/2021	25.53	657,000	24.47	25.82	24.41	0	2,800	-0.1
07/10/2021	24.47	365,300	24	24.71	23.53	0	1,700	-0.1
06/10/2021	24	311,600	23	24.12	22.71	4,000	0	0.2
05/10/2021	23	841,752	24.47	24.47	22.94	202	4,100	-0.2
04/10/2021	24.47	365,548	25.29	25.35	24.41	0	8,000	-0.3
01/10/2021	25.29	413,088	25.35	25.88	21.47	49,580	49,580	0.0
30/09/2021	25.35	735,518	24.06	25.88	24.12	0	6,200	-0.3
29/09/2021	24.06	242,270	24.18	24.29	23.53	0	400	-0.0
28/09/2021	24.18	354,228	24.35	24.82	23.53	200	18,000	-0.7
27/09/2021	24.35	423,244	22.35	24.71	22.47	3,600	4,000	-0.0
24/09/2021	22.35	532,793	22.76	23.12	22.12	3,000	14,300	-0.4
23/09/2021	22.76	540,575	24.65	25.18	22.65	36,700	800	1.4
22/09/2021	24.65	337,222	25.18	25.29	20.59	0	2,000	-0.1
21/09/2021	25.18	482,834	25.29	25.29	21.76	7,000	2,000	0.2
20/09/2021	25.29	356,253	25.88	26.71	24.29	7,100	9,500	-0.1
17/09/2021	25.88	572,622	25.47	26.59	24.18	300	5,200	-0.2
16/09/2021	25.47	789,105	26.88	26.88	24.71	2,300	10,700	-0.4
15/09/2021	26.88	767,100	28.12	28.71	24.71	0	0	0
14/09/2021	28.12	462,619	25.94	28.76	26	12,900	17,500	-0.2
13/09/2021	25.94	627,500	24.82	26.18	24.12	38,400	38,500	0.0
10/09/2021	24.82	748,815	24.24	25.47	23.53	6,800	6,000	0.0
09/09/2021	24.24	643,997	22.94	24.76	22.35	1,900	149,700	-5.9
08/09/2021	22.94	899,792	21.94	22.94	20.88	65,000	4,000	2.3

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-4.60	-17.90%	245,520	0	0	21.10 25.70 21.10
2 tháng (2024-09-23)	-2.60	-10.97%	1,514,435	0	0	21.10 27.10 21.10
3 tháng (2024-08-26)	3.20	17.88%	2,351,334	-6,645	-0.1	17.10 27.10 21.10
6 tháng (2024-05-27)	8.16	63.05%	5,525,678	-6,645	-0.1	12.94 27.10 21.10
12 tháng (2023-11-28)	9.51	82.08%	6,378,270	-8,645	-0.2	10.35 27.10 21.10
24 tháng (2022-12-05)	2.28	12.09%	8,110,643	-44,445	-1.1	10.35 27.10 21.10
36 tháng (2021-12-08)	1.86	9.69%	35,856,023	-250,405	-10.1	10.35 31.18 21.10
60 tháng (2019-12-19)	19.45	1,181.07%	152,618,962	-644,713	-11.3	1.06 31.18 21.10

CTCP Vận tải Biển Vinaship (vna)

THỐNG KÊ GIAO DỊCH