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)
25/11/2019
2.41
 52,960 2.47 2.47 2.41 44,600 0 0.2
22/11/2019
2.47
 139,300 2.41 2.53 2.35 46,000 0 0.2
21/11/2019
2.41
 52,200 2.35 2.53 2.29 6,900 0 0.0
20/11/2019
2.35
 32,809 2.35 2.41 2.29 2,100 0 0.0
19/11/2019
2.35
 69,250 2.41 2.41 2.35 0 0 0
18/11/2019
2.41
 8,200 2.41 2.47 2.35 0 0 0
15/11/2019
2.41
 57,300 2.53 2.53 2.41 0 0 0
14/11/2019
2.53
 96,440 2.59 2.59 2.53 84,900 0 0.4
13/11/2019
2.59
 47,961 2.53 2.59 2.47 23,000 0 0.1
12/11/2019
2.53
 114,010 2.41 2.59 2.35 30,900 0 0.1
11/11/2019
2.41
 117,000 2.47 2.47 2.29 0 0 0
08/11/2019
2.47
 16,570 2.47 2.53 2.47 0 0 0
07/11/2019
2.47
 72,030 2.53 2.59 2.41 0 6,100 -0.0
06/11/2019
2.53
 68,110 2.53 2.59 2.47 0 0 0
05/11/2019
2.53
 60,900 2.59 2.65 2.53 0 0 0
04/11/2019
2.59
 122,100 2.53 2.71 2.47 0 0 0
01/11/2019
2.53
 112,705 2.59 2.65 2.47 0 6,000 -0.0
31/10/2019
2.59
 167,220 2.65 2.65 2.53 0 0 0
30/10/2019
2.65
 72,105 2.71 2.71 2.59 0 20,500 -0.1
29/10/2019
2.71
 29,534 2.82 2.88 2.71 500 0 0.0
28/10/2019
2.82
 144,000 2.65 2.94 2.53 400 0 0.0
25/10/2019
2.65
 88,820 2.59 2.65 2.53 0 0 0
24/10/2019
2.59
 155,100 2.71 2.71 2.59 0 0 0
23/10/2019
2.71
 28,900 2.71 2.76 2.65 0 0 0
22/10/2019
2.71
 70,200 2.76 2.82 2.71 0 0 0
21/10/2019
2.76
 157,300 2.76 2.88 2.71 11,300 13,100 -0.0
18/10/2019
2.76
 43,130 2.71 2.82 2.71 14,000 0 0.1
17/10/2019
2.71
 83,010 2.82 2.82 2.71 3,000 0 0.0
16/10/2019
2.82
 54,910 2.76 2.94 2.76 0 0 0
15/10/2019
2.76
 93,474 2.82 2.82 2.71 37,300 0 0.2
14/10/2019
2.82
 50,000 2.88 2.94 2.82 0 0 0
11/10/2019
2.88
 109,710 2.94 2.94 2.82 500 0 0.0
10/10/2019
2.94
 91,220 2.94 3 2.88 0 0 0
09/10/2019
2.94
 124,069 2.88 3.06 2.82 0 0 0
08/10/2019
2.88
 237,310 2.65 3 2.65 63,700 0 0.3
07/10/2019
2.65
 50,660 2.59 2.76 2.59 400 0 0.0
04/10/2019
2.59
 64,700 2.65 2.65 2.53 100 0 0.0
03/10/2019
2.65
 113,449 2.65 2.65 2.53 0 0 0
02/10/2019
2.65
 71,181 2.71 2.71 2.65 0 0 0
01/10/2019
2.71
 93,000 2.65 2.71 2.59 300 0 0.0
30/09/2019
2.65
 193,550 2.71 2.76 2.47 600 0 0.0
27/09/2019
2.71
 307,950 2.88 2.94 2.65 200 0 0.0
26/09/2019
2.88
 93,320 2.94 3 2.88 0 0 0
25/09/2019
2.94
 174,700 3.06 3.18 2.82 0 0 0
24/09/2019
3.06
 369,360 3 3.06 2.76 20,000 0 0.1
23/09/2019
3
 197,260 3.29 3.29 2.88 0 0 0
20/09/2019
3.29
 359,230 3.24 3.47 3.12 0 0 0
19/09/2019
3.24
 265,784 2.94 3.24 2.94 0 0 0
18/09/2019
2.94
 131,400 2.88 2.94 2.82 100 0 0.0
17/09/2019
2.88
 121,225 3 3 2.82 0 0 0
16/09/2019
3
 172,177 3.06 3.06 2.88 200 0 0.0
13/09/2019
3.06
 200,550 3.18 3.29 3.06 2,100 0 0.0
12/09/2019
3.18
 469,080 2.76 3.18 2.76 0 900 -0.0
11/09/2019
2.76
 115,550 2.82 2.82 2.71 0 0 0
10/09/2019
2.82
 239,950 2.82 2.94 2.65 0 0 0
09/09/2019
2.82
 281,930 2.65 2.88 2.47 0 0 0
06/09/2019
2.65
 274,030 3 3.06 2.59 0 0 0
05/09/2019
3
 213,920 3.06 3.12 2.88 0 0 0
04/09/2019
3.06
 228,070 3 3.18 2.71 4,400 0 0.0
03/09/2019
3
 701,580 3.35 3.35 3 53,800 0 0.3
30/08/2019
3.35
 558,720 4.12 4.12 3.35 4,600 0 0.0
29/08/2019
4.12
 640,940 3.71 4.18 3.53 4,300 0 0.0
28/08/2019
3.71
 284,043 3.41 3.71 3.35 0 0 0
27/08/2019
3.41
 656,680 3.29 3.41 3.06 900 0 0.0
26/08/2019
3.29
 725,045 2.94 3.29 2.65 0 0 0
23/08/2019
2.94
 360,400 2.71 2.94 2.65 0 0 0
22/08/2019
2.71
 310,830 2.59 2.76 2.53 0 0 0
21/08/2019
2.59
 275,408 2.29 2.65 2.35 2,000 0 0.0
20/08/2019
2.29
 205,263 2.18 2.41 2.18 0 0 0
19/08/2019
2.18
 20,020 2.18 2.24 2.06 0 0 0
16/08/2019
2.18
 87,300 2.12 2.35 2.12 1,000 0 0.0
15/08/2019
2.12
 73,860 2.12 2.24 1.94 0 7,100 -0.0
14/08/2019
2.12
 81,000 2.12 2.18 2 2,700 0 0.0
13/08/2019
2.12
 247,700 2.29 2.35 2.06 5,900 0 0.0
12/08/2019
2.29
 238,560 2.18 2.47 2.18 7,100 0 0.0
09/08/2019
2.18
 222,568 1.94 2.18 1.94 0 0 0
08/08/2019
1.94
 276,740 1.71 1.94 1.71 0 0 0
07/08/2019
1.71
 73,700 1.76 1.76 1.65 0 0 0
06/08/2019
1.76
 105,070 1.88 1.88 1.76 0 0 0
05/08/2019
1.88
 173,950 1.76 1.94 1.76 0 0 0
02/08/2019
1.76
 220,740 1.76 1.76 1.59 0 0 0
01/08/2019
1.76
 88,730 1.71 1.76 1.59 0 0 0
31/07/2019
1.71
 93,310 1.59 1.76 1.53 0 0 0
30/07/2019
1.59
 222,220 1.71 1.76 1.53 0 0 0
29/07/2019
1.71
 222,360 1.94 1.94 1.71 0 0 0
26/07/2019
1.94
 173,840 1.94 2.12 1.76 0 0 0
25/07/2019
1.94
 73,010 1.76 1.94 1.76 0 0 0
24/07/2019
1.76
 340,078 1.94 1.94 1.71 0 0 0
23/07/2019
1.94
 383,150 2.29 2.29 1.94 0 0 0
22/07/2019
2.29
 234,830 2.35 2.53 2.06 0 0 0
19/07/2019
2.35
 434,900 2.71 2.82 2.35 0 0 0
18/07/2019
2.71
 159,560 2.76 2.94 2.65 0 0 0
17/07/2019
2.76
 199,560 2.82 2.94 2.65 0 0 0
16/07/2019
2.82
 372,030 2.53 2.82 2.65 0 0 0
15/07/2019
2.53
 230,441 2.41 2.53 2.29 0 0 0
12/07/2019
2.41
 355,540 2.24 2.47 2.12 0 0 0
11/07/2019
2.24
 271,950 2.29 2.47 2.24 0 0 0
10/07/2019
2.29
 535,128 2 2.29 2.06 0 0 0
09/07/2019
2
 463,110 1.82 2 1.76 0 0 0
08/07/2019
1.82
 68,700 1.76 1.82 1.71 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |