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)
23/11/2017
0.82
 100 0.76 0.82 0.82 0 0 0
22/11/2017
0.76
 1,010 0.88 0.88 0.76 0 0 0
21/11/2017
0.88
 0 0.88 0.88 0.88 0 0 0
20/11/2017
0.88
 0 0.88 0.88 0.88 0 0 0
17/11/2017
0.88
 0 0.88 0.88 0.88 0 0 0
16/11/2017
0.88
 0 0.88 0.88 0.88 0 0 0
15/11/2017
0.88
 0 0.88 0.88 0.88 0 0 0
14/11/2017
0.88
 0 0.88 0.88 0.88 0 0 0
13/11/2017
0.88
 1,500 0.82 0.88 0.88 0 0 0
10/11/2017
0.82
 5,400 0.82 0.94 0.82 0 0 0
09/11/2017
0.82
 800 0.82 0.82 0.82 0 0 0
08/11/2017
0.82
 1,000 0.94 0.94 0.82 0 0 0
07/11/2017
0.94
 0 0.94 0.94 0.94 0 0 0
06/11/2017
0.94
 300 0.94 0.94 0.94 0 0 0
03/11/2017
0.94
 100 0.88 0.94 0.94 0 0 0
02/11/2017
0.88
 1,400 0.94 0.94 0.88 0 0 0
01/11/2017
0.94
 500 0.82 0.94 0.94 0 0 0
31/10/2017
0.82
 14,000 0.82 0.82 0.82 0 0 0
30/10/2017
0.82
 6,900 0.76 0.82 0.76 1,700 0 0.0
27/10/2017
0.76
 0 0.88 0.76 0.76 0 0 0
26/10/2017
0.88
 12,944 0.82 0.88 0.71 1,000 0 0.0
25/10/2017
0.82
 1,700 0.94 0.94 0.82 0 0 0
24/10/2017
0.94
 119 1 1 0.94 0 0 0
23/10/2017
1
 99,400 1 1 0.94 0 0 0
20/10/2017
1
 69,000 0.94 1 0.94 0 0 0
19/10/2017
0.94
 100 1.06 1.06 0.94 0 0 0
18/10/2017
1.06
 71,470 1.06 1.18 1.06 0 0 0
17/10/2017
1.06
 192,300 0.94 1.06 1 0 0 0
16/10/2017
0.94
 52,738 0.82 0.94 0.82 0 0 0
13/10/2017
0.82
 92,700 0.76 0.82 0.82 0 0 0
12/10/2017
0.76
 6,210 0.76 0.76 0.76 0 0 0
11/10/2017
0.76
 30,411 0.76 0.82 0.76 0 0 0
10/10/2017
0.76
 89,900 0.71 0.76 0.71 0 0 0
09/10/2017
0.71
 0 0.71 0.71 0.71 0 0 0
06/10/2017
0.71
 14,042 0.71 0.71 0.71 0 0 0
05/10/2017
0.71
 18,800 0.71 0.71 0.65 0 0 0
04/10/2017
0.71
 600 0.71 0.71 0.65 0 0 0
03/10/2017
0.71
 120 0.71 0.71 0.71 0 0 0
02/10/2017
0.71
 32,400 0.71 0.71 0.65 0 0 0
29/09/2017
0.71
 46,334 0.71 0.71 0.71 0 0 0
28/09/2017
0.71
 2,210 0.71 0.71 0.71 0 0 0
27/09/2017
0.71
 1,200 0.71 0.71 0.71 0 0 0
26/09/2017
0.71
 3,030 0.71 0.76 0.71 0 0 0
25/09/2017
0.71
 21,300 0.71 0.71 0.65 0 0 0
22/09/2017
0.71
 1,200 0.71 0.71 0.71 0 0 0
21/09/2017
0.71
 19,000 0.71 0.71 0.71 0 0 0
20/09/2017
0.71
 12,600 0.71 0.71 0.71 0 0 0
19/09/2017
0.71
 16,900 0.76 0.76 0.71 0 0 0
18/09/2017
0.76
 3,723 0.71 0.76 0.71 0 0 0
15/09/2017
0.71
 6,000 0.71 0.71 0.71 0 0 0
14/09/2017
0.71
 20,600 0.65 0.71 0.71 0 0 0
13/09/2017
0.65
 38,800 0.71 0.76 0.65 0 0 0
12/09/2017
0.71
 16,800 0.71 0.71 0.71 0 0 0
11/09/2017
0.71
 20,766 0.71 0.71 0.71 0 0 0
08/09/2017
0.71
 1,724 0.71 0.71 0.71 0 0 0
07/09/2017
0.71
 200 0.76 0.76 0.71 0 0 0
06/09/2017
0.76
 120 0.71 0.76 0.76 0 0 0
05/09/2017
0.71
 7,120 0.71 0.71 0.71 0 0 0
01/09/2017
0.71
 6,230 0.76 0.76 0.71 0 0 0
31/08/2017
0.76
 5,100 0.76 0.76 0.71 0 0 0
30/08/2017
0.76
 6,000 0.76 0.76 0.76 6,000 0 0.0
29/08/2017
0.76
 3,800 0.71 0.76 0.71 0 0 0
28/08/2017
0.71
 2,513 0.76 0.76 0.71 0 0 0
25/08/2017
0.76
 10,700 0.76 0.76 0.76 0 0 0
24/08/2017
0.76
 9,700 0.71 0.76 0.71 0 0 0
23/08/2017
0.71
 23,600 0.76 0.76 0.71 0 0 0
22/08/2017
0.76
 11,900 0.71 0.76 0.71 0 0 0
21/08/2017
0.71
 10,013 0.76 0.76 0.71 0 0 0
18/08/2017
0.76
 6,100 0.71 0.76 0.71 0 0 0
17/08/2017
0.71
 11,300 0.76 0.76 0.71 0 0 0
16/08/2017
0.76
 17,200 0.76 0.76 0.76 0 0 0
15/08/2017
0.76
 71,800 0.71 0.76 0.71 0 0 0
14/08/2017
0.71
 38,500 0.76 0.82 0.71 0 0 0
11/08/2017
0.76
 4,700 0.76 0.82 0.76 0 0 0
10/08/2017
0.76
 1,300 0.76 0.76 0.76 0 0 0
09/08/2017
0.76
 50,713 0.76 0.82 0.76 0 0 0
08/08/2017
0.76
 50,419 0.76 0.76 0.76 0 0 0
07/08/2017
0.76
 44,700 0.82 0.82 0.71 0 0 0
04/08/2017
0.82
 35,800 0.76 0.82 0.76 0 0 0
03/08/2017
0.76
 74,920 0.71 0.76 0.71 0 0 0
02/08/2017
0.71
 102,700 0.76 0.76 0.71 0 0 0
01/08/2017
0.76
 55,610 0.76 0.76 0.71 0 0 0
31/07/2017
0.76
 30,800 0.71 0.76 0.71 0 0 0
28/07/2017
0.71
 103,440 0.76 0.76 0.71 0 0 0
27/07/2017
0.76
 3,040 0.76 0.82 0.76 0 0 0
26/07/2017
0.76
 30,000 0.71 0.76 0.76 0 0 0
25/07/2017
0.71
 110,232 0.82 0.82 0.71 0 0 0
24/07/2017
0.82
 3,406 0.76 0.82 0.82 0 0 0
21/07/2017
0.76
 48,612 0.76 0.76 0.76 0 0 0
20/07/2017
0.76
 60,304 0.82 0.82 0.76 0 0 0
19/07/2017
0.82
 12,469 0.88 0.88 0.82 0 0 0
18/07/2017
0.88
 660 0.82 0.88 0.88 0 0 0
17/07/2017
0.82
 51,020 0.94 0.94 0.76 0 0 0
14/07/2017
0.94
 85,220 0.94 0.94 0.82 4,000 0 0.0
13/07/2017
0.94
 16,100 0.94 1 0.82 0 0 0
12/07/2017
0.94
 14,050 0.88 0.94 0.82 0 0 0
11/07/2017
0.88
 4,792 0.88 0.88 0.82 0 0 0
10/07/2017
0.88
 3,596 1 1 0.88 0 0 0
07/07/2017
1
 203,483 1 1 0.88 0 0 0
06/07/2017
1
 5,792 0.94 1 0.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |