CTCP Vận tải Biển Vinaship (vna)

21.30
0.40
(1.91%)
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
(2024-08-20) 		1.20 6.06% 809,600 -6,645 -0.1
17.10
21
21
2 tháng
(2024-07-22) 		4 23.53% 1,294,400 -6,645 -0.1
15.50
21
21
3 tháng
(2024-06-21) 		0.82 4.08% 2,965,600 -6,645 -0.1
15.50
23.90
21
6 tháng
(2024-03-25) 		8.94 74.15% 4,190,300 -6,645 -0.1
11
23.90
21
12 tháng
(2023-09-25) 		7.88 60.09% 4,995,700 -23,645 -0.5
10.35
23.90
21
24 tháng
(2022-09-30) 		-3.12 -12.93% 6,774,655 -44,245 -1.1
10.35
24.12
21
36 tháng
(2021-10-05) 		-2 -8.70% 53,803,637 -304,133 -12.4
10.35
31.18
21
60 tháng
(2019-10-16) 		18.18 643.75% 154,217,306 -373,213 -10.1
1.06
31.18
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2021
2.18
 168,800 2.35 2.41 2.12 0 0 0
29/01/2021
2.35
 248,400 2.35 2.41 2.06 0 0 0
28/01/2021
2.35
 211,500 2.65 2.65 2.35 0 0 0
27/01/2021
2.65
 169,160 2.82 2.88 2.59 0 0 0
26/01/2021
2.82
 434,000 3.06 3.06 2.65 0 0 0
25/01/2021
3.06
 174,635 3.12 3.12 2.94 0 0 0
22/01/2021
3.12
 178,100 3.12 3.18 3 0 0 0
21/01/2021
3.12
 162,820 3 3.24 2.94 0 0 0
20/01/2021
3
 361,125 3.18 3.24 2.82 0 6,000 -0.0
19/01/2021
3.18
 670,114 3.47 3.47 2.94 4,600 0 0.0
18/01/2021
3.47
 426,329 3.35 3.47 3.18 0 0 0
15/01/2021
3.35
 551,450 3 3.35 2.94 0 0 0
14/01/2021
3
 399,135 2.94 3 2.82 0 0 0
13/01/2021
2.94
 427,500 2.94 3 2.76 0 0 0
12/01/2021
2.94
 466,600 2.88 3 2.88 0 0 0
11/01/2021
2.88
 251,900 2.88 2.94 2.76 0 0 0
08/01/2021
2.88
 486,700 3.06 3.12 2.76 6,000 0 0.0
07/01/2021
3.06
 771,000 2.71 3.06 2.82 0 0 0
06/01/2021
2.71
 552,100 2.41 2.71 2.41 0 0 0
05/01/2021
2.41
 429,200 2.35 2.47 2.24 0 0 0
04/01/2021
2.35
 385,800 2.35 2.41 2.24 0 0 0
31/12/2020
2.35
 82,000 2.35 2.41 2.29 0 0 0
30/12/2020
2.35
 119,800 2.41 2.41 2.29 0 0 0
29/12/2020
2.41
 209,400 2.41 2.41 2.29 0 0 0
28/12/2020
2.41
 346,800 2.47 2.47 2.35 0 0 0
25/12/2020
2.47
 202,529 2.35 2.53 2.35 0 0 0
24/12/2020
2.35
 204,200 2.41 2.53 2.29 0 0 0
23/12/2020
2.41
 717,953 2.29 2.53 2.29 0 0 0
22/12/2020
2.29
 250,579 2.24 2.29 2.18 0 0 0
21/12/2020
2.24
 156,700 2.18 2.29 2.18 0 0 0
18/12/2020
2.18
 204,540 2.29 2.29 2.18 0 0 0
17/12/2020
2.29
 120,000 2.35 2.35 2.24 0 0 0
16/12/2020
2.35
 155,600 2.35 2.35 2.24 0 0 0
15/12/2020
2.35
 590,301 2.12 2.41 2.06 0 0 0
14/12/2020
2.12
 276,700 2.29 2.35 2.12 0 100 -0.0
11/12/2020
2.29
 176,710 2.35 2.35 2.18 0 500 -0.0
10/12/2020
2.35
 154,155 2.41 2.41 2.29 0 700 -0.0
09/12/2020
2.41
 200,052 2.53 2.59 2.29 100 0 0.0
08/12/2020
2.53
 380,620 2.35 2.59 2.24 500 0 0.0
07/12/2020
2.35
 584,500 2.35 2.41 2.18 0 0 0
04/12/2020
2.35
 465,730 2.35 2.59 2.29 700 0 0.0
03/12/2020
2.35
 440,200 2.12 2.35 2.24 0 0 0
02/12/2020
2.12
 963,700 1.88 2.12 1.88 0 300 -0.0
01/12/2020
1.88
 96,200 1.94 1.94 1.82 0 0 0
30/11/2020
1.94
 95,900 2 2 1.88 0 0 0
27/11/2020
2
 385,932 1.82 2.06 1.76 0 0 0
26/11/2020
1.82
 53,000 1.76 1.82 1.76 0 0 0
25/11/2020
1.76
 41,900 1.76 1.76 1.76 0 0 0
24/11/2020
1.76
 97,200 1.71 1.88 1.71 0 0 0
23/11/2020
1.71
 56,800 1.71 1.76 1.71 0 100 0
20/11/2020
1.71
 17,810 1.76 1.82 1.65 0 1,100 -0.0
19/11/2020
1.76
 141,300 1.88 1.88 1.65 0 0 0
18/11/2020
1.88
 15,950 1.88 2 1.82 410 0 0.0
17/11/2020
1.88
 73,900 1.82 1.88 1.82 0 0 0
16/11/2020
1.82
 268,600 1.65 1.88 1.71 1,100 0 0.0
13/11/2020
1.65
 11,500 1.65 1.71 1.65 0 0 0
12/11/2020
1.65
 31,260 1.71 1.71 1.65 0 0 0
11/11/2020
1.71
 49,000 1.71 1.71 1.65 0 0 0
10/11/2020
1.71
 86,500 1.71 1.71 1.65 0 0 0
09/11/2020
1.71
 32,573 1.76 1.76 1.71 0 0 0
06/11/2020
1.76
 8,400 1.71 1.76 1.71 0 0 0
05/11/2020
1.71
 37,100 1.71 1.71 1.71 0 0 0
04/11/2020
1.71
 46,900 1.76 1.76 1.65 0 0 0
03/11/2020
1.76
 25,100 1.71 1.76 1.71 0 1,000 -0.0
02/11/2020
1.71
 89,350 1.76 1.76 1.65 0 0 0
30/10/2020
1.76
 12,010 1.76 1.76 1.71 0 0 0
29/10/2020
1.76
 36,700 1.76 1.76 1.71 0 0 0
28/10/2020
1.76
 27,500 1.76 1.76 1.71 0 0 0
27/10/2020
1.76
 92,850 1.76 1.82 1.76 0 0 0
26/10/2020
1.76
 43,910 1.88 1.88 1.76 0 0 0
23/10/2020
1.88
 97,000 1.82 1.88 1.82 1,000 0 0.0
22/10/2020
1.82
 16,562 1.82 1.82 1.76 0 0 0
21/10/2020
1.82
 64,210 1.88 1.88 1.76 0 0 0
20/10/2020
1.88
 120,500 1.76 1.88 1.76 0 0 0
19/10/2020
1.76
 83,400 1.76 1.82 1.76 0 0 0
16/10/2020
1.76
 7,900 1.82 1.82 1.76 0 0 0
15/10/2020
1.82
 105,000 1.94 1.94 1.76 0 0 0
14/10/2020
1.94
 137,802 1.88 1.94 1.82 0 0 0
13/10/2020
1.88
 40,900 1.82 1.88 1.76 0 0 0
12/10/2020
1.82
 87,900 1.88 1.88 1.82 0 0 0
09/10/2020
1.88
 73,500 1.82 1.88 1.82 0 0 0
08/10/2020
1.82
 89,700 1.88 1.88 1.82 0 0 0
07/10/2020
1.88
 161,148 1.88 1.94 1.88 0 0 0
06/10/2020
1.88
 61,055 1.88 1.94 1.88 0 0 0
05/10/2020
1.88
 108,830 1.88 1.94 1.82 0 0 0
02/10/2020
1.88
 39,550 1.88 1.94 1.82 0 0 0
01/10/2020
1.88
 268,627 1.88 1.94 1.82 0 0 0
30/09/2020
1.88
 102,220 1.88 1.88 1.82 0 0 0
29/09/2020
1.88
 74,450 1.88 2 1.88 0 0 0
28/09/2020
1.88
 102,300 1.88 1.94 1.82 0 0 0
25/09/2020
1.88
 177,807 1.94 1.94 1.76 0 0 0
24/09/2020
1.94
 81,510 1.88 1.94 1.88 0 0 0
23/09/2020
1.88
 94,610 2 2 1.88 0 0 0
22/09/2020
2
 170,938 1.94 2 1.88 0 0 0
21/09/2020
1.94
 149,210 2 2 1.94 0 0 0
18/09/2020
2
 93,800 2.06 2.12 2 0 0 0
17/09/2020
2.06
 243,610 2 2.12 2 0 0 0
16/09/2020
2
 98,591 2 2 1.88 0 0 0
15/09/2020
2
 209,630 2 2 1.94 0 0 0
14/09/2020
2
 230,250 2.06 2.06 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |