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)
13/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
12/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
11/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
10/09/2018
0.71
 0 0.76 0.71 0.71 0 0 0
07/09/2018
0.76
 11,300 0.76 0.76 0.71 0 0 0
06/09/2018
0.76
 0 0.76 0.76 0.76 0 0 0
05/09/2018
0.76
 0 0.76 0.76 0.76 0 0 0
04/09/2018
0.76
 0 0.82 0.76 0.76 0 0 0
31/08/2018
0.82
 13,300 0.76 0.82 0.71 0 0 0
30/08/2018
0.76
 0 0.76 0.76 0.76 0 0 0
29/08/2018
0.76
 0 0.76 0.76 0.76 0 0 0
28/08/2018
0.76
 0 0.76 0.76 0.76 0 0 0
27/08/2018
0.76
 0 0.76 0.76 0.76 0 0 0
24/08/2018
0.76
 0 0.76 0.76 0.76 0 0 0
23/08/2018
0.76
 0 0.76 0.76 0.76 0 0 0
22/08/2018
0.76
 400 0.71 0.76 0.76 0 0 0
21/08/2018
0.71
 400 0.71 0.71 0.71 0 0 0
20/08/2018
0.71
 200 0.65 0.71 0.59 0 0 0
17/08/2018
0.65
 100 0.65 0.65 0.65 0 0 0
16/08/2018
0.65
 300 0.71 0.76 0.65 0 0 0
15/08/2018
0.71
 0 0.71 0.71 0.71 0 0 0
14/08/2018
0.71
 0 0.76 0.71 0.71 0 0 0
13/08/2018
0.76
 400 0.71 0.76 0.71 0 0 0
10/08/2018
0.71
 0 0.71 0.71 0.71 0 0 0
09/08/2018
0.71
 3,200 0.82 0.82 0.71 0 0 0
08/08/2018
0.82
 0 0.82 0.82 0.82 0 0 0
07/08/2018
0.82
 0 0.82 0.82 0.82 0 0 0
06/08/2018
0.82
 100 0.76 0.82 0.82 0 0 0
03/08/2018
0.76
 700 0.88 0.88 0.76 0 0 0
02/08/2018
0.88
 0 0.88 0.88 0.88 0 0 0
01/08/2018
0.88
 0 0.88 0.88 0.88 0 0 0
31/07/2018
0.88
 0 0.88 0.88 0.88 0 0 0
30/07/2018
0.88
 0 0.88 0.88 0.88 0 0 0
27/07/2018
0.88
 100 0.82 0.88 0.88 0 0 0
26/07/2018
0.82
 100 0.76 0.82 0.82 0 0 0
25/07/2018
0.76
 310 0.76 0.76 0.76 0 0 0
24/07/2018
0.76
 0 0.76 0.76 0.76 0 0 0
23/07/2018
0.76
 4,400 0.71 0.76 0.76 0 0 0
20/07/2018
0.71
 100 0.65 0.71 0.71 0 0 0
19/07/2018
0.65
 500 0.76 0.76 0.65 0 0 0
18/07/2018
0.76
 2,159 0.71 0.76 0.65 0 0 0
17/07/2018
0.71
 0 0.71 0.71 0.71 0 0 0
16/07/2018
0.71
 0 0.71 0.71 0.71 0 0 0
13/07/2018
0.71
 0 0.76 0.71 0.71 0 0 0
12/07/2018
0.76
 200 0.71 0.76 0.65 0 0 0
11/07/2018
0.71
 0 0.71 0.71 0.71 0 0 0
10/07/2018
0.71
 0 0.71 0.71 0.71 0 0 0
09/07/2018
0.71
 100 0.76 0.76 0.71 0 0 0
06/07/2018
0.76
 1,200 0.71 0.76 0.65 0 0 0
05/07/2018
0.71
 5,700 0.76 0.76 0.71 0 0 0
04/07/2018
0.76
 0 0.76 0.76 0.76 0 0 0
03/07/2018
0.76
 11 0.76 0.76 0.76 0 0 0
02/07/2018
0.76
 0 0.76 0.76 0.76 0 0 0
29/06/2018
0.76
 4,200 0.76 0.76 0.76 0 0 0
28/06/2018
0.76
 10 0.76 0.76 0.76 0 0 0
27/06/2018
0.76
 2,000 0.76 0.76 0.76 0 0 0
26/06/2018
0.76
 0 0.76 0.76 0.76 0 0 0
25/06/2018
0.76
 0 0.76 0.76 0.76 0 0 0
22/06/2018
0.76
 0 0.76 0.76 0.76 0 0 0
21/06/2018
0.76
 0 0.76 0.76 0.76 0 0 0
20/06/2018
0.76
 0 0.76 0.76 0.76 0 0 0
19/06/2018
0.76
 1,400 0.76 0.76 0.76 0 0 0
18/06/2018
0.76
 4,900 0.82 0.82 0.76 0 0 0
15/06/2018
0.82
 0 0.82 0.82 0.82 0 0 0
14/06/2018
0.82
 100 0.76 0.82 0.82 0 0 0
13/06/2018
0.76
 200 0.88 0.88 0.76 0 0 0
12/06/2018
0.88
 0 0.88 0.88 0.88 0 0 0
11/06/2018
0.88
 0 0.88 0.88 0.88 0 0 0
08/06/2018
0.88
 0 0.88 0.88 0.88 0 0 0
07/06/2018
0.88
 110 0.82 0.88 0.88 0 0 0
06/06/2018
0.82
 0 0.82 0.82 0.82 0 0 0
05/06/2018
0.82
 100 0.76 0.82 0.82 0 0 0
04/06/2018
0.76
 0 0.76 0.76 0.76 0 0 0
01/06/2018
0.76
 2,000 0.82 0.82 0.76 0 0 0
31/05/2018
0.82
 100 0.76 0.82 0.82 0 0 0
30/05/2018
0.76
 9,305 0.76 0.76 0.76 6,300 0 0.0
29/05/2018
0.76
 10 0.76 0.76 0.76 0 0 0
28/05/2018
0.76
 3,330 0.76 0.76 0.76 0 0 0
25/05/2018
0.76
 1,100 0.76 0.76 0.76 0 0 0
24/05/2018
0.76
 0 0.76 0.76 0.76 0 0 0
23/05/2018
0.76
 300 0.76 0.76 0.76 0 0 0
22/05/2018
0.76
 100 0.88 0.88 0.76 0 0 0
21/05/2018
0.88
 0 0.88 0.88 0.88 0 0 0
18/05/2018
0.88
 0 0.88 0.88 0.88 0 0 0
17/05/2018
0.88
 0 0.88 0.88 0.88 0 0 0
16/05/2018
0.88
 100 0.82 0.88 0.88 0 0 0
15/05/2018
0.82
 0 0.82 0.82 0.82 0 0 0
14/05/2018
0.82
 2,040 0.76 0.82 0.82 0 0 0
11/05/2018
0.76
 0 0.76 0.76 0.76 0 0 0
10/05/2018
0.76
 0 0.76 0.76 0.76 0 0 0
09/05/2018
0.76
 2,800 0.76 0.76 0.76 0 0 0
08/05/2018
0.76
 100 0.82 0.82 0.76 0 0 0
07/05/2018
0.82
 0 0.82 0.82 0.82 0 0 0
04/05/2018
0.82
 0 0.82 0.82 0.82 0 0 0
03/05/2018
0.82
 0 0.82 0.82 0.82 0 0 0
02/05/2018
0.82
 7,100 0.88 0.88 0.82 0 0 0
27/04/2018
0.88
 0 0.88 0.88 0.88 0 0 0
26/04/2018
0.88
 21,200 0.88 0.88 0.88 0 0 0
24/04/2018
0.88
 0 0.88 0.88 0.88 0 0 0
23/04/2018
0.88
 6,000 0.82 0.88 0.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |