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)
05/07/2019
1.76
 60,400 1.71 1.82 1.76 0 0 0
04/07/2019
1.71
 62,800 1.76 1.82 1.71 0 0 0
03/07/2019
1.76
 32,700 1.76 1.82 1.71 0 0 0
02/07/2019
1.76
 139,800 1.76 1.88 1.76 0 0 0
01/07/2019
1.76
 129,615 1.65 1.82 1.65 0 0 0
28/06/2019
1.65
 81,700 1.65 1.71 1.59 0 0 0
27/06/2019
1.65
 69,822 1.82 1.82 1.65 0 0 0
26/06/2019
1.82
 58,620 1.76 1.82 1.76 5,000 0 0.0
25/06/2019
1.76
 96,500 1.65 1.82 1.65 0 0 0
24/06/2019
1.65
 57,600 1.71 1.71 1.59 0 0 0
21/06/2019
1.71
 81,832 1.76 1.76 1.59 0 0 0
20/06/2019
1.76
 87,800 1.76 1.76 1.71 0 0 0
19/06/2019
1.76
 177,050 1.65 1.82 1.71 0 0 0
18/06/2019
1.65
 57,510 1.47 1.65 1.53 0 0 0
17/06/2019
1.47
 61,301 1.53 1.53 1.41 0 0 0
14/06/2019
1.53
 89,620 1.59 1.59 1.53 0 0 0
13/06/2019
1.59
 50,200 1.59 1.65 1.59 0 0 0
12/06/2019
1.59
 73,522 1.65 1.65 1.59 0 0 0
11/06/2019
1.65
 114,200 1.76 1.76 1.59 0 0 0
10/06/2019
1.76
 45,600 1.76 1.76 1.71 0 0 0
07/06/2019
1.76
 88,806 1.71 1.76 1.65 4,000 0 0.0
06/06/2019
1.71
 117,000 1.76 1.76 1.65 0 0 0
05/06/2019
1.76
 155,000 1.88 1.88 1.71 0 0 0
04/06/2019
1.88
 69,300 1.88 1.94 1.82 0 0 0
03/06/2019
1.88
 63,300 1.88 1.94 1.76 0 0 0
31/05/2019
1.88
 191,570 1.94 1.94 1.71 0 0 0
30/05/2019
1.94
 86,026 1.88 2 1.82 0 0 0
29/05/2019
1.88
 210,140 2.18 2.24 1.88 0 0 0
28/05/2019
2.18
 219,950 2.12 2.29 1.94 0 0 0
27/05/2019
2.12
 312,300 2.06 2.12 1.88 0 0 0
24/05/2019
2.06
 193,300 1.88 2.06 1.76 0 0 0
23/05/2019
1.88
 457,820 1.71 1.88 1.65 0 0 0
22/05/2019
1.71
 343,898 1.88 1.88 1.59 0 0 0
21/05/2019
1.88
 96,705 1.88 2 1.76 0 0 0
20/05/2019
1.88
 169,197 1.76 1.88 1.53 0 0 0
17/05/2019
1.76
 457,696 1.82 2.06 1.59 0 0 0
16/05/2019
1.82
 43,227 1.94 1.94 1.82 0 0 0
15/05/2019
1.94
 325,728 2.18 2.41 1.88 0 0 0
14/05/2019
2.18
 436,610 1.94 2.18 2.06 0 0 0
13/05/2019
1.94
 485,777 1.71 1.94 1.82 0 0 0
10/05/2019
1.71
 401,300 1.53 1.71 1.59 0 0 0
09/05/2019
1.53
 140,100 1.47 1.53 1.53 0 0 0
08/05/2019
1.47
 231,626 1.18 1.47 1.12 0 0 0
07/05/2019
1.18
 259,436 1.24 1.41 1.12 0 0 0
06/05/2019
1.24
 70,005 1.12 1.24 1.24 0 0 0
03/05/2019
1.12
 64,100 1 1.12 1.12 0 0 0
02/05/2019
1
 45,700 0.94 1 1 0 0 0
26/04/2019
0.94
 74,200 0.82 0.94 0.88 0 0 0
25/04/2019
0.82
 6,000 0.82 0.88 0.82 0 0 0
24/04/2019
0.82
 19,900 0.82 0.82 0.82 0 0 0
23/04/2019
0.82
 27,000 0.82 0.82 0.82 0 0 0
22/04/2019
0.82
 0 0.82 0.82 0.82 0 0 0
19/04/2019
0.82
 0 0.82 0.82 0.82 0 0 0
18/04/2019
0.82
 4,100 0.76 0.82 0.82 0 0 0
17/04/2019
0.76
 300 0.76 0.76 0.76 0 0 0
16/04/2019
0.76
 6 0.76 0.76 0.76 0 0 0
12/04/2019
0.76
 0 0.76 0.76 0.76 0 0 0
11/04/2019
0.76
 0 0.76 0.76 0.76 0 0 0
10/04/2019
0.76
 100 0.76 0.76 0.76 0 0 0
09/04/2019
0.76
 0 0.76 0.76 0.76 0 0 0
08/04/2019
0.76
 0 0.76 0.76 0.76 0 0 0
05/04/2019
0.76
 6,000 0.71 0.82 0.76 0 0 0
04/04/2019
0.71
 2,800 0.82 0.88 0.71 0 0 0
03/04/2019
0.82
 8,000 0.76 0.82 0.82 0 0 0
02/04/2019
0.76
 4,000 0.71 0.76 0.76 0 0 0
01/04/2019
0.71
 100 0.65 0.71 0.71 0 0 0
29/03/2019
0.65
 4,500 0.59 0.65 0.65 0 0 0
28/03/2019
0.59
 0 0.59 0.59 0.59 0 0 0
27/03/2019
0.59
 0 0.59 0.59 0.59 0 0 0
26/03/2019
0.59
 0 0.59 0.59 0.59 0 0 0
25/03/2019
0.59
 0 0.59 0.59 0.59 0 0 0
22/03/2019
0.59
 7,300 0.59 0.59 0.53 0 0 0
21/03/2019
0.59
 0 0.59 0.59 0.59 0 0 0
20/03/2019
0.59
 0 0.59 0.59 0.59 0 0 0
19/03/2019
0.59
 0 0.59 0.59 0.59 0 0 0
18/03/2019
0.59
 0 0.65 0.59 0.59 0 0 0
15/03/2019
0.65
 1,610 0.65 0.65 0.59 0 0 0
14/03/2019
0.65
 0 0.65 0.65 0.65 0 0 0
13/03/2019
0.65
 0 0.65 0.65 0.65 0 0 0
12/03/2019
0.65
 0 0.65 0.65 0.65 0 0 0
11/03/2019
0.65
 0 0.65 0.65 0.65 0 0 0
08/03/2019
0.65
 301 0.59 0.65 0.65 0 0 0
07/03/2019
0.59
 0 0.59 0.59 0.59 0 0 0
06/03/2019
0.59
 0 0.59 0.59 0.59 0 0 0
05/03/2019
0.59
 0 0.59 0.59 0.59 0 0 0
04/03/2019
0.59
 0 0.59 0.59 0.59 0 0 0
01/03/2019
0.59
 0 0.59 0.59 0.59 0 0 0
28/02/2019
0.59
 0 0.59 0.59 0.59 0 0 0
27/02/2019
0.59
 0 0.59 0.59 0.59 0 0 0
26/02/2019
0.59
 0 0.59 0.59 0.59 0 0 0
25/02/2019
0.59
 0 0.59 0.59 0.59 0 0 0
22/02/2019
0.59
 4,400 0.59 0.59 0.59 0 0 0
21/02/2019
0.59
 0 0.59 0.59 0.59 0 0 0
20/02/2019
0.59
 0 0.59 0.59 0.59 0 0 0
19/02/2019
0.59
 0 0.59 0.59 0.59 0 0 0
18/02/2019
0.59
 0 0.65 0.59 0.59 0 0 0
15/02/2019
0.65
 15,800 0.59 0.65 0.59 0 0 0
14/02/2019
0.59
 0 0.59 0.59 0.59 0 0 0
13/02/2019
0.59
 0 0.59 0.59 0.59 0 0 0
12/02/2019
0.59
 0 0.59 0.59 0.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |