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
(2024-08-21) 		1.60 8.12% 868,800 -6,645 -0.1
17.10
21.30
21.30
2 tháng
(2024-07-22) 		4.30 25.29% 1,376,700 -6,645 -0.1
15.50
21.30
21.30
3 tháng
(2024-06-24) 		-1.17 -5.21% 2,838,600 -6,645 -0.1
15.50
23.90
21.30
6 tháng
(2024-03-25) 		9.24 76.63% 4,272,600 -6,645 -0.1
11
23.90
21.30
12 tháng
(2023-09-26) 		8.36 64.59% 5,067,900 -23,645 -0.5
10.35
23.90
21.30
24 tháng
(2022-10-03) 		-1.05 -4.71% 6,855,355 -44,245 -1.1
10.35
23.90
21.30
36 tháng
(2021-10-06) 		-2.70 -11.25% 53,044,185 -300,235 -12.3
10.35
31.18
21.30
60 tháng
(2019-10-17) 		18.59 687.17% 154,244,696 -373,213 -10.1
1.06
31.18
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2019
0.59
 0 0.59 0.59 0.59 0 0 0
01/02/2019
0.59
 28,000 0.59 0.59 0.59 0 0 0
31/01/2019
0.59
 0 0.59 0.59 0.59 0 0 0
30/01/2019
0.59
 0 0.59 0.59 0.59 0 0 0
29/01/2019
0.59
 0 0.59 0.59 0.59 0 0 0
28/01/2019
0.59
 0 0.59 0.59 0.59 0 0 0
25/01/2019
0.59
 4,000 0.65 0.65 0.59 0 0 0
24/01/2019
0.65
 0 0.65 0.65 0.65 0 0 0
23/01/2019
0.65
 0 0.65 0.65 0.65 0 0 0
22/01/2019
0.65
 0 0.65 0.65 0.65 0 0 0
21/01/2019
0.65
 0 0.65 0.65 0.65 0 0 0
18/01/2019
0.65
 100 0.59 0.65 0.65 0 0 0
17/01/2019
0.59
 0 0.59 0.59 0.59 0 0 0
16/01/2019
0.59
 0 0.59 0.59 0.59 0 0 0
15/01/2019
0.59
 0 0.59 0.59 0.59 0 0 0
14/01/2019
0.59
 0 0.59 0.59 0.59 0 0 0
11/01/2019
0.59
 3,000 0.59 0.65 0.59 0 0 0
10/01/2019
0.59
 0 0.59 0.59 0.59 0 0 0
09/01/2019
0.59
 0 0.59 0.59 0.59 0 0 0
08/01/2019
0.59
 0 0.59 0.59 0.59 0 0 0
07/01/2019
0.59
 0 0.59 0.59 0.59 0 0 0
04/01/2019
0.59
 10,800 0.65 0.65 0.59 0 0 0
03/01/2019
0.65
 0 0.65 0.65 0.65 0 0 0
02/01/2019
0.65
 0 0.65 0.65 0.65 0 0 0
28/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
27/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
26/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
25/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
24/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
21/12/2018
0.65
 2,000 0.59 0.65 0.65 0 0 0
20/12/2018
0.59
 0 0.59 0.59 0.59 0 0 0
19/12/2018
0.59
 0 0.59 0.59 0.59 0 0 0
18/12/2018
0.59
 0 0.59 0.59 0.59 0 0 0
17/12/2018
0.59
 0 0.59 0.59 0.59 0 0 0
14/12/2018
0.59
 1,000 0.65 0.65 0.59 0 0 0
13/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
12/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
11/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
10/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
07/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
06/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
05/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
04/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
03/12/2018
0.65
 0 0.65 0.65 0.65 0 0 0
30/11/2018
0.65
 1,100 0.59 0.65 0.65 0 0 0
29/11/2018
0.59
 0 0.59 0.59 0.59 0 0 0
28/11/2018
0.59
 0 0.59 0.59 0.59 0 0 0
27/11/2018
0.59
 0 0.59 0.59 0.59 0 0 0
26/11/2018
0.59
 0 0.59 0.59 0.59 0 0 0
23/11/2018
0.59
 15,900 0.65 0.65 0.59 0 0 0
22/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
21/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
20/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
19/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
16/11/2018
0.65
 100 0.65 0.65 0.65 0 0 0
15/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
14/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
13/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
12/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
09/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
08/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
07/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
06/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
05/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
02/11/2018
0.65
 7,200 0.65 0.65 0.65 0 0 0
01/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
31/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
30/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
29/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
26/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
25/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
24/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
23/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
22/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
19/10/2018
0.65
 37,100 0.65 0.65 0.59 0 0 0
18/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
17/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
16/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
15/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
12/10/2018
0.65
 6,190 0.65 0.65 0.65 0 6,100 -0.0
11/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
10/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
09/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
08/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
05/10/2018
0.65
 125,700 0.71 0.71 0.65 0 0 0
04/10/2018
0.71
 0 0.71 0.71 0.71 0 0 0
03/10/2018
0.71
 0 0.71 0.71 0.71 0 0 0
02/10/2018
0.71
 0 0.71 0.71 0.71 0 0 0
01/10/2018
0.71
 0 0.71 0.71 0.71 0 0 0
28/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
27/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
26/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
25/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
24/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
21/09/2018
0.71
 6,400 0.65 0.71 0.65 300 0 0.0
20/09/2018
0.65
 0 0.65 0.65 0.65 0 0 0
19/09/2018
0.65
 0 0.65 0.65 0.65 0 0 0
18/09/2018
0.65
 0 0.65 0.65 0.65 0 0 0
17/09/2018
0.65
 0 0.65 0.65 0.65 0 0 0
14/09/2018
0.65
 32,600 0.71 0.71 0.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |