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)
22/04/2020
1.53
 42,330 1.35 1.53 1.35 0 0 0
21/04/2020
1.35
 189,411 1.47 1.65 1.35 0 0 0
20/04/2020
1.47
 250,930 1.35 1.47 1.41 0 0 0
17/04/2020
1.35
 191,600 1.18 1.35 1.18 0 0 0
16/04/2020
1.18
 37,910 1.24 1.24 1.12 0 0 0
15/04/2020
1.24
 28,800 1.24 1.24 1.18 0 0 0
14/04/2020
1.24
 30,040 1.24 1.29 1.18 0 50 -0.0
13/04/2020
1.24
 33,200 1.12 1.24 1.12 0 0 0
10/04/2020
1.12
 54,801 1.24 1.24 1.12 0 0 0
09/04/2020
1.24
 22,630 1.24 1.29 1.12 50 0 0.0
08/04/2020
1.24
 18,200 1.24 1.24 1.18 0 0 0
07/04/2020
1.24
 34,500 1.18 1.24 1.18 0 0 0
06/04/2020
1.18
 86,915 1.06 1.18 1.12 0 0 0
03/04/2020
1.06
 22,400 1.06 1.06 1.06 0 0 0
01/04/2020
1.06
 112,200 1.12 1.12 0.88 0 0 0
31/03/2020
1.12
 11,225 1.06 1.18 1 0 0 0
30/03/2020
1.06
 50,410 1.24 1.24 1 0 0 0
27/03/2020
1.24
 3,600 1.18 1.24 1.12 0 0 0
26/03/2020
1.18
 83,400 1.24 1.29 1.18 0 0 0
25/03/2020
1.24
 15,000 1.24 1.29 1.24 0 0 0
24/03/2020
1.24
 19,000 1.18 1.24 1.18 0 0 0
23/03/2020
1.18
 74,135 1.35 1.35 1.18 0 0 0
20/03/2020
1.35
 26,010 1.35 1.35 1.29 0 0 0
19/03/2020
1.35
 52,600 1.35 1.41 1.24 0 0 0
18/03/2020
1.35
 25,580 1.41 1.41 1.35 0 0 0
17/03/2020
1.41
 72,000 1.35 1.41 1.24 0 0 0
16/03/2020
1.35
 45,300 1.29 1.35 1.12 0 0 0
13/03/2020
1.29
 87,000 1.35 1.35 1.12 0 0 0
12/03/2020
1.35
 142,231 1.47 1.47 1.29 0 0 0
11/03/2020
1.47
 45,900 1.53 1.53 1.41 0 0 0
10/03/2020
1.53
 50,205 1.41 1.53 1.41 0 0 0
09/03/2020
1.41
 73,640 1.65 1.65 1.41 0 0 0
06/03/2020
1.65
 55,550 1.59 1.65 1.53 2,000 0 0.0
05/03/2020
1.59
 194,400 1.71 1.71 1.53 0 128,900 -0.4
04/03/2020
1.71
 56,120 1.71 1.71 1.65 0 0 0
03/03/2020
1.71
 53,150 1.76 1.76 1.65 0 0 0
02/03/2020
1.76
 17,000 1.65 1.76 1.65 0 0 0
28/02/2020
1.65
 42,900 1.76 1.76 1.65 0 0 0
27/02/2020
1.76
 72,960 1.65 1.76 1.65 0 0 0
26/02/2020
1.65
 38,840 1.71 1.71 1.53 0 0 0
25/02/2020
1.71
 64,240 1.65 1.71 1.53 0 0 0
24/02/2020
1.65
 132,840 1.76 1.76 1.59 0 0 0
21/02/2020
1.76
 31,700 1.88 1.94 1.76 0 0 0
20/02/2020
1.88
 166,100 1.82 1.94 1.76 0 0 0
19/02/2020
1.82
 196,350 1.65 1.82 1.59 0 0 0
18/02/2020
1.65
 24,500 1.65 1.65 1.59 0 0 0
17/02/2020
1.65
 76,600 1.59 1.65 1.47 0 0 0
14/02/2020
1.59
 55,910 1.59 1.59 1.53 0 0 0
13/02/2020
1.59
 94,200 1.53 1.65 1.53 0 0 0
12/02/2020
1.53
 166,200 1.59 1.65 1.53 0 0 0
11/02/2020
1.59
 21,700 1.59 1.71 1.59 0 0 0
10/02/2020
1.59
 10,900 1.65 1.65 1.53 0 0 0
07/02/2020
1.65
 35,300 1.65 1.65 1.59 0 0 0
06/02/2020
1.65
 44,300 1.53 1.71 1.59 0 0 0
05/02/2020
1.53
 33,100 1.65 1.65 1.53 0 0 0
04/02/2020
1.65
 32,000 1.59 1.65 1.59 0 0 0
03/02/2020
1.59
 57,510 1.71 1.71 1.53 2,000 0 0.0
31/01/2020
1.71
 52,600 1.71 1.76 1.59 0 0 0
30/01/2020
1.71
 17,200 1.71 1.76 1.59 0 0 0
22/01/2020
1.71
 5,300 1.76 1.76 1.71 0 0 0
21/01/2020
1.76
 22,700 1.76 1.76 1.71 0 0 0
20/01/2020
1.76
 18,734 1.76 1.76 1.71 200 0 0.0
17/01/2020
1.76
 29,810 1.65 1.76 1.59 0 0 0
16/01/2020
1.65
 21,700 1.65 1.65 1.59 0 0 0
15/01/2020
1.65
 37,734 1.65 1.65 1.47 0 0 0
14/01/2020
1.65
 10,900 1.59 1.65 1.59 0 0 0
13/01/2020
1.59
 21,900 1.71 1.82 1.59 0 0 0
10/01/2020
1.71
 9,800 1.71 1.82 1.65 100 0 0.0
09/01/2020
1.71
 16,100 1.71 1.71 1.65 100 0 0.0
08/01/2020
1.71
 64,700 1.71 1.88 1.71 0 0 0
07/01/2020
1.71
 41,000 1.76 1.76 1.65 0 15,200 -0.0
06/01/2020
1.76
 16,500 1.82 1.82 1.65 0 0 0
03/01/2020
1.82
 41,600 1.82 1.82 1.76 0 0 0
02/01/2020
1.82
 30,200 1.82 1.82 1.76 15,200 0 0.0
31/12/2019
1.82
 37,000 1.82 1.88 1.71 0 0 0
30/12/2019
1.82
 64,340 1.76 1.82 1.71 0 0 0
27/12/2019
1.76
 12,100 1.82 1.82 1.65 0 0 0
26/12/2019
1.82
 63,700 2.06 2.06 1.76 0 0 0
25/12/2019
2.06
 153,135 1.82 2.06 1.94 0 0 0
24/12/2019
1.82
 112,920 1.71 1.82 1.71 0 0 0
23/12/2019
1.71
 89,900 1.59 1.71 1.53 0 0 0
20/12/2019
1.59
 108,400 1.65 1.71 1.53 0 0 0
19/12/2019
1.65
 105,580 1.76 1.76 1.59 0 0 0
18/12/2019
1.76
 138,800 1.88 1.88 1.76 0 0 0
17/12/2019
1.88
 63,900 1.88 1.94 1.88 0 0 0
16/12/2019
1.88
 94,925 2 2 1.88 0 0 0
13/12/2019
2
 39,050 2.06 2.12 2 0 0 0
12/12/2019
2.06
 37,400 2.12 2.12 2.06 0 0 0
11/12/2019
2.12
 28,300 2.18 2.18 2.12 0 0 0
10/12/2019
2.18
 37,650 2.18 2.18 2.06 0 0 0
09/12/2019
2.18
 17,450 2.24 2.24 2.12 0 0 0
06/12/2019
2.24
 21,110 2.18 2.29 2.18 0 0 0
05/12/2019
2.18
 37,100 2.12 2.29 2.12 0 0 0
04/12/2019
2.12
 100,495 2.18 2.18 2 0 0 0
03/12/2019
2.18
 49,600 2.24 2.29 2.18 0 0 0
02/12/2019
2.24
 44,150 2.35 2.35 2.24 0 0 0
29/11/2019
2.35
 27,100 2.35 2.35 2.29 0 0 0
28/11/2019
2.35
 45,300 2.41 2.41 2.35 0 0 0
27/11/2019
2.41
 18,000 2.41 2.41 2.35 1,800 0 0.0
26/11/2019
2.41
 72,210 2.41 2.47 2.41 47,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |