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
(2024-10-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
21.94
 1,311,929 23.29 23.71 21.65 27,100 100 1.0
06/09/2021
23.29
 773,400 20.88 23.29 20.88 155,700 5,000 6.0
01/09/2021
20.88
 1,210,400 18.82 21.29 18.82 2,300 2,000 0.0
31/08/2021
18.82
 1,061,193 18.35 19.76 17.65 3,000 11,900 -0.3
30/08/2021
18.35
 552,535 18.59 19.12 17.65 0 0 0
27/08/2021
18.59
 965,182 17.47 18.94 17.82 3,100 9,000 -0.2
26/08/2021
17.47
 1,425,125 15.41 17.47 15.41 4,400 29,400 -0.7
25/08/2021
15.41
 426,168 15.53 15.71 14.71 3,500 0 0.1
24/08/2021
15.53
 352,249 15.59 16.12 15.12 2,500 5,000 -0.1
23/08/2021
15.59
 671,677 15.82 16.18 15.59 1,200 300 0.0
20/08/2021
15.82
 989,800 16.12 16.65 15.18 1,000 900 0.0
19/08/2021
16.12
 292,200 15.47 16.24 15.35 700 9,400 -0.2
18/08/2021
15.47
 938,100 15.12 16 14.41 3,200 0 0.1
17/08/2021
15.12
 959,400 16.47 17.06 15.12 14,800 3,300 0.3
16/08/2021
16.47
 668,700 17.59 17.59 16 9,500 0 0.3
13/08/2021
17.59
 669,100 16.88 18.82 15.12 9,100 3,000 0.2
12/08/2021
16.88
 879,300 18.53 19.24 16.76 15,900 28,600 -0.4
11/08/2021
18.53
 1,968,839 19.65 20.71 17.65 21,300 1,800 0.6
10/08/2021
19.65
 955,037 17.94 20.12 17.06 1,000 16,800 -0.5
09/08/2021
17.94
 334,099 16.47 17.94 16.47 1,900 0 0.1
06/08/2021
16.47
 453,100 15.29 17.06 14.12 4,000 1,500 0.1
05/08/2021
15.29
 519,600 16.41 18.24 14.18 6,900 2,000 0.1
04/08/2021
16.41
 338,500 14.53 16.41 14.71 3,700 1,000 0.1
03/08/2021
14.53
 489,500 13.29 14.53 13.29 2,000 0 0.0
02/08/2021
13.29
 546,900 11.59 13.29 11.53 2,000 0 0.0
30/07/2021
11.59
 185,400 11.18 12.06 11.12 0 0 0
29/07/2021
11.18
 154,808 10 11.18 10 1,000 0 0.0
28/07/2021
10
 35,000 10.29 10.35 10 100 0 0.0
27/07/2021
10.29
 53,900 10.29 10.59 10.29 0 0 0
26/07/2021
10.29
 50,200 10.29 10.29 10 0 0 0
23/07/2021
10.29
 115,100 10.35 10.41 10.18 0 300 -0.0
22/07/2021
10.35
 124,602 10 10.47 9.82 0 0 0
21/07/2021
10
 33,700 10.18 10.18 9.88 0 700 -0.0
20/07/2021
10.18
 45,200 10.06 10.47 10 300 0 0.0
19/07/2021
10.06
 135,000 9.76 10.59 8.82 0 0 0
16/07/2021
9.76
 130,500 9.82 10 9.41 600 300 0.0
15/07/2021
9.82
 11,500 9.59 9.88 9.53 200 0 0.0
14/07/2021
9.59
 57,400 9.65 10 9.59 400 0 0.0
13/07/2021
9.65
 12,502 9.47 10 9.53 0 0 0
12/07/2021
9.47
 118,600 9.88 9.88 8.82 0 0 0
09/07/2021
9.88
 74,000 9.88 10.29 9.76 0 400 -0.0
08/07/2021
9.88
 96,266 9.59 10.29 9.53 25,600 200 0.4
07/07/2021
9.59
 163,145 9.41 9.94 8.65 0 2,400 -0.0
06/07/2021
9.41
 130,312 10.41 10.41 8.88 0 0 0
05/07/2021
10.41
 119,412 10.35 10.53 9.82 0 1,500 -0.0
02/07/2021
10.35
 643,086 10 10.41 9.71 2,700 700 0.0
01/07/2021
10
 274,714 9.41 10 9.12 100 0 0.0
30/06/2021
9.41
 541,500 9.41 9.82 9.06 500 0 0.0
29/06/2021
9.41
 864,620 9.76 9.76 8.88 600 900 -0.0
28/06/2021
9.76
 395,602 9.06 9.82 8.82 1,500 0 0.0
25/06/2021
9.06
 490,095 8.53 9.35 7.88 0 4,200 -0.1
24/06/2021
8.53
 203,321 8.76 9.06 8.53 1,700 0 0.0
23/06/2021
8.76
 332,465 8.88 9.35 8.24 0 1,000 -0.0
22/06/2021
8.88
 300,498 8.71 9.35 7.65 0 0 0
21/06/2021
8.71
 998,400 7.76 8.71 7.88 1,900 1,000 0
18/06/2021
7.76
 700,078 6.82 7.76 7.06 2,300 1,100 0.0
17/06/2021
6.82
 272,300 6.18 6.82 6.53 0 500 -0.0
16/06/2021
6.18
 594,461 5.41 6.18 5.29 0 0 0
15/06/2021
5.41
 610,595 5.18 5.88 5.24 1,900 1,000 0.0
14/06/2021
5.18
 231,138 4.65 5.18 4.71 0 0 0
11/06/2021
4.65
 767,942 4.12 4.65 4.18 1,000 0 0.0
10/06/2021
4.12
 55,115 4 4.18 4 0 0 0
09/06/2021
4
 61,800 3.94 4 3.88 0 0 0
08/06/2021
3.94
 105,700 4.06 4.12 3.88 0 0 0
07/06/2021
4.06
 92,521 4.12 4.18 3.94 0 0 0
04/06/2021
4.12
 222,850 4.41 4.41 4 0 0 0
03/06/2021
4.41
 175,560 4.24 4.59 4.12 0 0 0
02/06/2021
4.24
 117,100 4.18 4.24 4 0 0 0
01/06/2021
4.18
 270,251 4.12 4.47 4.06 0 0 0
31/05/2021
4.12
 438,700 3.71 4.24 3.71 0 0 0
28/05/2021
3.71
 74,900 3.71 3.76 3.65 0 0 0
27/05/2021
3.71
 108,751 3.71 3.82 3.65 0 0 0
26/05/2021
3.71
 140,900 3.94 4.06 3.71 0 0 0
25/05/2021
3.94
 148,323 3.82 4.12 3.82 0 0 0
24/05/2021
3.82
 90,500 3.82 3.88 3.71 0 1,000 -0.0
21/05/2021
3.82
 147,700 3.82 3.88 3.71 0 0 0
20/05/2021
3.82
 174,000 3.82 3.94 3.65 0 0 0
19/05/2021
3.82
 85,256 3.94 4 3.82 1,000 0 0.0
18/05/2021
3.94
 476,850 3.76 4.06 3.65 0 1,300 -0.0
17/05/2021
3.76
 308,000 3.35 3.76 3.41 0 0 0
14/05/2021
3.35
 190,200 3.35 3.47 3.35 0 0 0
13/05/2021
3.35
 158,104 3.35 3.41 3.29 0 0 0
12/05/2021
3.35
 76,710 3.35 3.41 3.29 10 0 0.0
11/05/2021
3.35
 44,606 3.35 3.41 3.35 0 0 0
10/05/2021
3.35
 103,594 3.41 3.41 3.24 0 0 0
07/05/2021
3.41
 73,200 3.47 3.47 3.35 0 0 0
06/05/2021
3.47
 129,402 3.47 3.59 3.41 0 0 0
05/05/2021
3.47
 92,900 3.35 3.47 3.29 0 0 0
04/05/2021
3.35
 87,345 3.47 3.47 3.18 1,000 0 0.0
29/04/2021
3.47
 131,700 3.41 3.59 3.41 800 0 0.0
28/04/2021
3.41
 52,603 3.47 3.47 3.41 0 0 0
27/04/2021
3.47
 96,630 3.47 3.53 2.94 0 0 0
26/04/2021
3.47
 79,400 3.47 3.47 3.29 0 0 0
23/04/2021
3.47
 221,600 3.35 3.59 3 0 0 0
22/04/2021
3.35
 271,400 3.76 3.76 3.29 0 1,000 -0.0
20/04/2021
3.76
 85,100 3.76 3.94 3.71 0 0 0
19/04/2021
3.76
 202,900 3.88 3.88 3.59 0 0 0
16/04/2021
3.88
 261,510 4.06 4.06 3.47 0 4,700 -0.0
15/04/2021
4.06
 166,800 4.12 4.18 4 0 0 0
14/04/2021
4.12
 184,531 4.06 4.18 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |