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)
05/07/2017
0.94
 65,250 0.82 0.94 0.82 1,000 0 0.0
04/07/2017
0.82
 76,110 0.94 0.94 0.76 0 0 0
03/07/2017
0.94
 16,400 0.88 0.94 0.82 3,100 0 0.0
30/06/2017
0.88
 11,376 0.88 0.88 0.82 0 0 0
29/06/2017
0.88
 86,325 0.94 0.94 0.88 0 0 0
28/06/2017
0.94
 80,730 0.94 1.06 0.94 0 0 0
27/06/2017
0.94
 40,800 0.82 0.94 0.76 0 100 -0.0
26/06/2017
0.82
 10,950 0.76 0.82 0.82 0 0 0
23/06/2017
0.76
 17,455 0.71 0.76 0.76 0 0 0
22/06/2017
0.71
 128,880 0.82 0.82 0.71 0 0 0
21/06/2017
0.82
 12,320 0.94 0.94 0.82 20 0 0.0
20/06/2017
0.94
 117,300 1 1 0.94 0 0 0
19/06/2017
1
 195,000 1.18 1.18 1 0 0 0
16/06/2017
1.18
 331,550 1.06 1.18 1 0 200 -0.0
15/06/2017
1.06
 146,599 0.94 1.06 1.06 0 0 0
14/06/2017
0.94
 67,200 0.82 0.94 0.94 0 0 0
13/06/2017
0.82
 26,540 0.76 0.82 0.82 0 8,000 -0.0
12/06/2017
0.76
 34,850 0.71 0.76 0.71 0 0 0
09/06/2017
0.71
 36,960 0.65 0.71 0.71 0 0 0
08/06/2017
0.65
 63,000 0.65 0.65 0.65 0 0 0
07/06/2017
0.65
 96,210 0.65 0.65 0.59 0 0 0
06/06/2017
0.65
 37,260 0.59 0.65 0.59 0 0 0
05/06/2017
0.59
 38,334 0.65 0.65 0.53 0 100 -0
02/06/2017
0.65
 34,650 0.65 0.65 0.59 0 0 0
01/06/2017
0.65
 26,528 0.59 0.65 0.59 0 0 0
31/05/2017
0.59
 44,610 0.59 0.59 0.53 0 0 0
30/05/2017
0.59
 66,410 0.53 0.59 0.53 0 0 0
29/05/2017
0.53
 37,179 0.47 0.53 0.47 0 0 0
26/05/2017
0.47
 19,631 0.47 0.47 0.47 0 0 0
25/05/2017
0.47
 64,010 0.53 0.53 0.47 0 0 0
24/05/2017
0.53
 200 0.47 0.53 0.53 200 0 0.0
23/05/2017
0.47
 8,934 0.47 0.53 0.47 0 0 0
22/05/2017
0.47
 31,429 0.47 0.53 0.47 0 0 0
19/05/2017
0.47
 26,521 0.47 0.53 0.47 0 0 0
18/05/2017
0.47
 24,010 0.47 0.47 0.47 0 0 0
17/05/2017
0.47
 28,940 0.41 0.47 0.47 0 0 0
16/05/2017
0.41
 1,020 0.47 0.47 0.41 0 0 0
15/05/2017
0.47
 11,200 0.47 0.53 0.47 0 0 0
12/05/2017
0.47
 10,420 0.41 0.47 0.47 0 0 0
11/05/2017
0.41
 53,480 0.47 0.53 0.41 0 0 0
10/05/2017
0.47
 3,410 0.47 0.47 0.47 0 0 0
09/05/2017
0.47
 28,500 0.47 0.47 0.41 0 0 0
08/05/2017
0.47
 1,570 0.47 0.47 0.41 0 0 0
05/05/2017
0.47
 29,750 0.53 0.53 0.47 0 0 0
04/05/2017
0.53
 23,240 0.59 0.59 0.53 100 0 0
03/05/2017
0.59
 3,600 0.53 0.59 0.59 0 0 0
28/04/2017
0.53
 0 0.53 0.53 0.53 0 0 0
27/04/2017
0.53
 0 0.53 0.53 0.53 0 0 0
26/04/2017
0.53
 0 0.53 0.53 0.53 0 0 0
25/04/2017
0.53
 0 0.53 0.53 0.53 0 0 0
24/04/2017
0.53
 0 0.56 0.53 0.56 0 0 0
21/04/2017
0.56
 0 0.56 0.56 0.56 100 0 0
20/04/2017
0.56
 81,430 0.53 0.56 0.50 100 0 0.0
19/04/2017
0.53
 65,400 0.55 0.58 0.53 0 0 0
18/04/2017
0.55
 59,570 0.51 0.55 0.51 0 0 0
17/04/2017
0.51
 57,360 0.48 0.51 0.48 0 0 0
14/04/2017
0.48
 40,790 0.50 0.50 0.48 0 0 0
13/04/2017
0.50
 23,620 0.50 0.51 0.48 30 0 0
12/04/2017
0.50
 14,350 0.48 0.50 0.46 0 0 0
11/04/2017
0.48
 126,300 0.45 0.48 0.44 200 112,180 -0.1
10/04/2017
0.45
 44,280 0.47 0.47 0.44 0 2,460 -0.0
07/04/2017
0.47
 189,530 0.51 0.51 0.47 0 113,870 -0.1
05/04/2017
0.51
 102,280 0.54 0.54 0.51 0 6,110 -0.0
04/04/2017
0.54
 39,860 0.56 0.56 0.54 0 6,330 -0.0
03/04/2017
0.56
 48,570 0.58 0.58 0.56 0 0 0
31/03/2017
0.58
 27,330 0.59 0.59 0.55 0 0 0
30/03/2017
0.59
 60,510 0.59 0.59 0.55 0 0 0
29/03/2017
0.59
 82,240 0.62 0.62 0.58 0 20,810 -0.0
28/03/2017
0.62
 121,660 0.60 0.63 0.56 0 99,950 -0.1
27/03/2017
0.60
 117,580 0.63 0.65 0.59 0 21,000 -0.0
24/03/2017
0.63
 161,520 0.68 0.69 0.63 0 0 0
23/03/2017
0.68
 24,130 0.66 0.70 0.65 0 0 0
22/03/2017
0.66
 17,910 0.68 0.68 0.65 0 0 0
21/03/2017
0.68
 14,090 0.72 0.72 0.67 0 0 0
20/03/2017
0.72
 1,080 0.69 0.72 0.65 0 0 0
17/03/2017
0.69
 15,180 0.69 0.69 0.68 0 0 0
16/03/2017
0.69
 3,290 0.69 0.69 0.69 0 0 0
15/03/2017
0.69
 6,040 0.69 0.72 0.69 0 0 0
14/03/2017
0.69
 30,080 0.72 0.72 0.68 0 0 0
13/03/2017
0.72
 1,130 0.72 0.72 0.70 0 0 0
10/03/2017
0.72
 9,700 0.69 0.72 0.70 0 0 0
09/03/2017
0.69
 7,390 0.69 0.70 0.65 0 0 0
08/03/2017
0.69
 8,580 0.71 0.71 0.67 0 0 0
07/03/2017
0.71
 8,950 0.72 0.73 0.69 0 0 0
06/03/2017
0.72
 54,330 0.72 0.73 0.68 0 0 0
03/03/2017
0.72
 3,420 0.72 0.73 0.71 0 0 0
02/03/2017
0.72
 11,450 0.69 0.73 0.65 0 1,000 -0.0
01/03/2017
0.69
 3,520 0.72 0.72 0.68 0 0 0
28/02/2017
0.72
 170 0.70 0.72 0.72 0 0 0
27/02/2017
0.70
 65,430 0.75 0.75 0.70 0 0 0
24/02/2017
0.75
 6,240 0.79 0.79 0.75 0 0 0
23/02/2017
0.79
 4,430 0.80 0.80 0.78 0 0 0
22/02/2017
0.80
 33,910 0.80 0.80 0.75 0 4,000 -0.0
21/02/2017
0.80
 9,610 0.79 0.80 0.75 900 0 0.0
20/02/2017
0.79
 34,540 0.79 0.79 0.74 2,000 0 0.0
17/02/2017
0.79
 40,840 0.81 0.81 0.75 0 0 0
16/02/2017
0.81
 37,570 0.76 0.81 0.80 2,000 0 0.0
15/02/2017
0.76
 251,050 0.80 0.80 0.75 2,000 0 0.0
14/02/2017
0.80
 251,290 0.86 0.86 0.80 30,000 0 0.0
13/02/2017
0.86
 81,280 0.81 0.86 0.75 50,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |