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)
20/04/2018
0.82
 100 0.76 0.82 0.82 0 0 0
19/04/2018
0.76
 10,800 0.82 0.82 0.76 0 10,800 -0.0
18/04/2018
0.82
 200 0.82 0.82 0.82 0 0 0
17/04/2018
0.82
 6,010 0.76 0.82 0.82 0 0 0
16/04/2018
0.76
 0 0.76 0.76 0.76 0 0 0
13/04/2018
0.76
 8,900 0.82 0.82 0.76 0 0 0
12/04/2018
0.82
 0 0.82 0.82 0.82 0 0 0
11/04/2018
0.82
 0 0.82 0.82 0.82 0 0 0
10/04/2018
0.82
 500 0.82 0.82 0.82 0 0 0
09/04/2018
0.82
 5,170 0.82 0.82 0.82 0 0 0
06/04/2018
0.82
 19,500 0.88 0.88 0.76 0 0 0
05/04/2018
0.88
 1,100 0.82 0.88 0.82 0 0 0
04/04/2018
0.82
 19,056 0.82 0.82 0.82 0 0 0
03/04/2018
0.82
 5,100 0.76 0.82 0.76 0 0 0
02/04/2018
0.76
 27,000 0.82 0.82 0.76 0 0 0
30/03/2018
0.82
 24,305 0.82 0.82 0.82 0 0 0
29/03/2018
0.82
 21,644 0.82 0.82 0.82 0 0 0
28/03/2018
0.82
 13,000 0.82 0.82 0.82 0 0 0
27/03/2018
0.82
 700 0.76 0.82 0.82 0 0 0
26/03/2018
0.76
 15,100 0.82 0.82 0.76 0 0 0
23/03/2018
0.82
 10,400 0.82 0.82 0.82 0 0 0
22/03/2018
0.82
 16,200 0.82 0.88 0.82 0 0 0
21/03/2018
0.82
 14,100 0.82 0.82 0.82 0 0 0
20/03/2018
0.82
 0 0.76 0.82 0.82 0 0 0
19/03/2018
0.76
 7,810 0.76 0.82 0.76 0 0 0
16/03/2018
0.76
 100 0.82 0.82 0.76 0 0 0
15/03/2018
0.82
 6,100 0.82 0.82 0.82 0 0 0
14/03/2018
0.82
 1,600 0.88 0.88 0.82 0 0 0
13/03/2018
0.88
 3,751 0.82 0.88 0.76 0 0 0
12/03/2018
0.82
 26,139 0.88 0.88 0.76 0 0 0
09/03/2018
0.88
 1,300 0.82 0.88 0.82 0 0 0
08/03/2018
0.82
 6,800 0.76 0.82 0.82 0 0 0
07/03/2018
0.76
 4,370 0.76 0.76 0.76 0 0 0
06/03/2018
0.76
 10,001 0.82 0.82 0.76 0 0 0
05/03/2018
0.82
 60 0.82 0.82 0.82 0 0 0
02/03/2018
0.82
 13,100 0.88 0.88 0.82 0 0 0
01/03/2018
0.88
 2,076 0.88 0.88 0.88 0 0 0
28/02/2018
0.88
 4,101 0.82 0.88 0.82 0 0 0
27/02/2018
0.82
 22,000 0.94 0.94 0.82 0 1,000 -0.0
26/02/2018
0.94
 11,400 0.82 0.94 0.76 0 0 0
23/02/2018
0.82
 200 0.82 0.82 0.82 0 0 0
22/02/2018
0.82
 0 0.82 0.82 0.82 0 0 0
21/02/2018
0.82
 0 0.76 0.82 0.82 0 0 0
13/02/2018
0.76
 1,000 0.76 0.82 0.76 0 0 0
12/02/2018
0.76
 1,700 0.76 0.76 0.76 0 0 0
09/02/2018
0.76
 19,000 0.82 0.82 0.76 0 0 0
08/02/2018
0.82
 700 0.76 0.82 0.71 0 0 0
07/02/2018
0.76
 0 0.76 0.76 0.76 0 0 0
06/02/2018
0.76
 1,500 0.88 0.88 0.76 0 0 0
05/02/2018
0.88
 24,530 0.88 0.88 0.76 0 0 0
02/02/2018
0.88
 0 0.76 0.88 0.88 0 0 0
01/02/2018
0.76
 2,300 0.82 0.88 0.76 0 0 0
31/01/2018
0.82
 1,000 0.76 0.82 0.82 0 0 0
30/01/2018
0.76
 110 0.88 0.88 0.76 0 0 0
29/01/2018
0.88
 100 0.82 0.88 0.88 0 0 0
26/01/2018
0.82
 2,083 0.82 0.82 0.82 0 0 0
25/01/2018
0.82
 420 0.82 0.82 0.82 0 0 0
24/01/2018
0.82
 0 0.82 0.82 0.82 0 0 0
23/01/2018
0.82
 5,111 0.82 0.82 0.82 0 100 -0.0
22/01/2018
0.82
 39,404 0.76 0.82 0.71 0 0 0
19/01/2018
0.76
 16,500 0.88 0.88 0.76 0 0 0
18/01/2018
0.88
 17,544 1 1 0.88 0 0 0
17/01/2018
1
 500 1 1.06 1 0 0 0
16/01/2018
1
 0 1 1 1 0 0 0
15/01/2018
1
 53 1 1 1 0 0 0
12/01/2018
1
 100 0.94 1 1 0 0 0
11/01/2018
0.94
 1,800 0.94 0.94 0.94 1,800 0 0.0
10/01/2018
0.94
 116 0.88 0.94 0.94 0 0 0
09/01/2018
0.88
 400 0.88 0.88 0.88 0 0 0
08/01/2018
0.88
 0 0.88 0.88 0.88 0 0 0
05/01/2018
0.88
 800 0.94 0.94 0.88 0 0 0
04/01/2018
0.94
 4,436 0.94 0.94 0.88 0 0 0
03/01/2018
0.94
 400 0.94 1 0.94 0 0 0
02/01/2018
0.94
 103,200 0.94 0.94 0.94 0 0 0
29/12/2017
0.94
 9,500 0.88 0.94 0.82 0 0 0
28/12/2017
0.88
 2,200 0.94 0.94 0.88 0 0 0
27/12/2017
0.94
 7,020 0.82 0.94 0.88 0 0 0
26/12/2017
0.82
 3,010 0.76 0.82 0.82 0 0 0
25/12/2017
0.76
 14,930 0.82 0.82 0.76 0 0 0
22/12/2017
0.82
 4,605 0.94 0.94 0.82 0 0 0
21/12/2017
0.94
 12,600 0.94 1 0.82 0 0 0
20/12/2017
0.94
 6,730 0.94 0.94 0.94 0 0 0
19/12/2017
0.94
 0 0.94 0.94 0.94 0 0 0
18/12/2017
0.94
 0 0.94 0.94 0.94 0 0 0
15/12/2017
0.94
 15,500 1 1 0.94 0 0 0
14/12/2017
1
 3,500 0.94 1 0.94 2,200 0 0.0
13/12/2017
0.94
 800 1 1 0.94 0 0 0
12/12/2017
1
 0 0.94 1 1 0 0 0
11/12/2017
0.94
 1,150 0.94 1.06 0.94 0 0 0
08/12/2017
0.94
 5,800 0.88 0.94 0.88 0 0 0
07/12/2017
0.88
 700 0.88 0.88 0.88 0 0 0
06/12/2017
0.88
 3,500 0.88 0.88 0.88 0 0 0
05/12/2017
0.88
 2,539 0.94 0.94 0.82 0 0 0
04/12/2017
0.94
 731 0.88 0.94 0.76 0 0 0
01/12/2017
0.88
 1,810 0.82 0.88 0.82 0 0 0
30/11/2017
0.82
 0 0.82 0.82 0.82 0 0 0
29/11/2017
0.82
 2,800 0.94 0.94 0.82 0 0 0
28/11/2017
0.94
 4,000 0.88 0.94 0.94 2,000 0 0.0
27/11/2017
0.88
 1,000 0.88 0.88 0.88 0 0 0
24/11/2017
0.88
 3,200 0.82 0.88 0.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |