Tổng Công ty Hàng hải Việt Nam - CTCP (mvn)

76.90
0.20
(0.26%)
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
(2024-12-30) 		21.40 38.56% 1,868,300 0 0
52.20
78.10
76.90
2 tháng
(2024-11-29) 		32.10 71.65% 3,081,400 0 0
43.40
78.10
76.90
3 tháng
(2024-10-30) 		43.40 129.55% 3,697,424 0 0
31
78.10
76.90
6 tháng
(2024-08-01) 		38.94 102.59% 4,222,237 0 0
31
78.10
76.90
12 tháng
(2024-02-05) 		58.32 313.89% 6,551,397 0 0
15.78
78.10
76.90
24 tháng
(2023-02-08) 		59.52 342.44% 7,024,498 -500 -0.0
11.39
78.10
76.90
36 tháng
(2022-02-14) 		46.23 150.76% 7,583,992 -500 -0.0
11.39
78.10
76.90
60 tháng
(2020-02-24) 		64.51 520.84% 9,449,509 -1,500 -0.1
7.49
78.10
76.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2025
76.90
 67,500 78.10 79.50 75 0 0 0
28/01/2025
76.90
 67,500 78.10 79.50 75 0 0 0
27/01/2025
76.90
 67,500 78.10 79.50 75 0 0 0
24/01/2025
76.90
 67,500 78.10 79.50 75 0 0 0
23/01/2025
78.10
 91,300 73.50 78.50 73 0 0 0
22/01/2025
73.50
 103,500 76.60 76.60 72 0 0 0
21/01/2025
77
 99,100 77.60 81 77 0 0 0
20/01/2025
77.60
 120,400 77 81 73.90 0 0 0
17/01/2025
75
 75,900 70 77 69.80 0 0 0
16/01/2025
69
 56,600 65.30 69.90 64.90 0 0 0
15/01/2025
65.40
 60,400 66.20 66.20 64 0 0 0
14/01/2025
66
 60,300 64.50 68 64.50 0 0 0
13/01/2025
67
 128,000 62 68 61.20 0 0 0
10/01/2025
62.30
 124,800 63.10 66.50 60.10 0 0 0
09/01/2025
63.10
 57,500 62.20 67 62.20 0 0 0
08/01/2025
62.20
 291,500 54.80 62.20 54.80 0 0 0
07/01/2025
54.30
 49,100 54 55.70 52.30 0 0 0
06/01/2025
52.20
 57,200 53 54.50 52 0 0 0
03/01/2025
53.50
 84,300 56.60 56.60 53.50 0 0 0
02/01/2025
56.70
 50,400 56 57.70 55.50 0 0 0
31/12/2024
55.10
 76,200 54.50 58 54.50 0 0 0
30/12/2024
55.50
 79,300 53.80 57.50 53.50 0 0 0
27/12/2024
53.80
 48,400 53 54 52 0 0 0
26/12/2024
52.80
 74,700 54.10 54.50 52.20 0 0 0
25/12/2024
54.20
 169,000 58.90 58.90 53 0 0 0
24/12/2024
58.20
 89,900 60.30 60.30 57 0 0 0
23/12/2024
59
 210,300 55 62.10 55 0 0 0
20/12/2024
55
 98,000 48.40 55 48.40 0 0 0
19/12/2024
48.40
 173,500 45.50 49 45.50 0 0 0
18/12/2024
46.40
 31,400 45 46.50 44 0 0 0
17/12/2024
44.80
 28,200 46 46.10 44.50 0 0 0
16/12/2024
46
 22,400 46.70 47.10 46 0 0 0
13/12/2024
46.60
 19,000 47 47.20 45.20 0 0 0
12/12/2024
47.10
 51,600 45.40 49 45.40 0 0 0
11/12/2024
45.80
 9,400 45.80 45.90 45.20 0 0 0
10/12/2024
46.30
 39,900 44 46.30 43.80 0 0 0
09/12/2024
44
 15,600 44 44.30 43 0 0 0
06/12/2024
43.70
 25,100 45.30 46 43.20 0 0 0
05/12/2024
46
 22,300 47.20 47.20 45.20 0 0 0
04/12/2024
46.50
 26,400 47.50 49 45.40 0 0 0
03/12/2024
47
 38,200 45 47 45 0 0 0
02/12/2024
43.40
 6,300 44.80 44.80 43.30 0 0 0
29/11/2024
44.80
 13,500 43.90 44.80 43 0 0 0
28/11/2024
43.80
 9,400 44.80 44.80 43.80 0 0 0
27/11/2024
44.70
 7,200 44.90 44.90 42.10 0 0 0
26/11/2024
43.70
 33,300 46.30 46.30 43.70 0 0 0
25/11/2024
46.50
 22,800 43.60 48 43.60 0 0 0
22/11/2024
43.80
 20,300 42.80 44.20 42.80 0 0 0
21/11/2024
42.90
 23,300 44.10 44.40 40 0 0 0
20/11/2024
43.40
 22,500 44.10 45.50 42.60 0 0 0
19/11/2024
44.10
 33,200 44.60 48 44.10 0 0 0
18/11/2024
45.10
 31,500 44 47.70 42.50 0 0 0
15/11/2024
44.50
 52,656 47.70 47.70 42.60 0 0 0
14/11/2024
47.10
 64,672 49.50 50.50 46.30 0 0 0
13/11/2024
49.50
 66,048 45.30 52 44.30 0 0 0
12/11/2024
45.30
 107,443 49.50 49.50 44.10 0 0 0
11/11/2024
43.20
 29,565 42.20 43.20 39.70 0 0 0
08/11/2024
38.10
 59,650 33.20 38.10 33.20 0 0 0
07/11/2024
33.20
 7,871 31.80 34 31.80 0 0 0
06/11/2024
31.80
 3,113 30.30 32.90 29 0 0 0
05/11/2024
31
 4,814 30 31.20 30 0 0 0
04/11/2024
31.60
 5,651 32.30 32.30 31 0 0 0
01/11/2024
32.10
 3,713 32 33.40 32 0 0 0
31/10/2024
33.20
 5,747 33.40 33.40 31.10 0 0 0
30/10/2024
33.50
 1,581 33.80 33.80 32.40 0 0 0
29/10/2024
32
 17,248 33.60 33.60 31.30 0 0 0
28/10/2024
33.60
 2,619 33.70 33.70 33.60 0 0 0
25/10/2024
33
 2,459 34 34 33 0 0 0
24/10/2024
34
 1,243 34 34.10 34 0 0 0
23/10/2024
35
 6,107 34.20 35 34 0 0 0
22/10/2024
34.20
 11,154 34 35.30 34 0 0 0
21/10/2024
35.20
 1,439 34 35.20 34 0 0 0
18/10/2024
35
 2,857 35.20 35.20 34.60 0 0 0
17/10/2024
35.20
 2,709 35 35.20 34.40 0 0 0
16/10/2024
35.50
 1,726 35.80 35.80 34.60 0 0 0
15/10/2024
35.10
 2,408 35.10 35.70 35 0 0 0
14/10/2024
35.20
 3,504 36.50 36.50 35.20 0 0 0
11/10/2024
36
 4,966 37 37 35.20 0 0 0
10/10/2024
35.10
 4,370 35.10 35.10 35.10 0 0 0
09/10/2024
35.10
 3,940 35.10 35.10 35 0 0 0
08/10/2024
35.50
 1,653 35.60 35.60 35 0 0 0
07/10/2024
35.50
 2,918 35.50 36 35.50 0 0 0
04/10/2024
35.20
 6,614 35.80 35.80 35.10 0 0 0
03/10/2024
34.60
 7,047 36 36 34.60 0 0 0
02/10/2024
36
 3,414 36 36 36 0 0 0
01/10/2024
36
 11,600 37 37 36 0 0 0
30/09/2024
34.50
 6,599 36.20 36.20 34.10 0 0 0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 0.39%
27/09/2024
35.10
 6,229 35 35.50 35 0 0 0
26/09/2024
35.86
 4,341 36.16 36.16 35.36 0 0 0
25/09/2024
36.06
 9,510 36.26 36.56 35.96 0 0 0
24/09/2024
36.16
 7,209 36.46 36.46 36.16 0 0 0
23/09/2024
36.06
 5,158 35.96 36.86 35.66 0 0 0
20/09/2024
36.06
 7,142 35.96 36.66 35.96 0 0 0
19/09/2024
35.96
 6,100 36.06 36.16 35.96 0 0 0
18/09/2024
36.36
 3,634 36.06 36.86 35.46 0 0 0
17/09/2024
36.06
 2,338 36.76 36.76 35.46 0 0 0
16/09/2024
36.56
 2,829 38.96 38.96 36.56 0 0 0
13/09/2024
37.06
 613 36.96 37.06 36.66 0 0 0
12/09/2024
36.46
 7,117 36.96 37.96 35.96 0 0 0
11/09/2024
36.56
 14,330 36.06 36.76 33.96 0 0 0
10/09/2024
36.46
 5,825 36.96 38.46 36.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |