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)
10/02/2017
0.81
 343,660 0.86 0.86 0.81 50,000 0 0.1
09/02/2017
0.86
 70,600 0.93 0.94 0.86 50,000 0 0.1
08/02/2017
0.93
 18,090 0.96 0.96 0.92 0 0 0
07/02/2017
0.96
 110 0.92 0.96 0.88 10 0 0
06/02/2017
0.92
 53,940 0.98 0.98 0.92 19,990 0 0.0
03/02/2017
0.98
 0 0.98 0.98 0.98 0 0 0
02/02/2017
0.98
 25,120 0.99 0.99 0.93 0 5,000 -0.0
25/01/2017
0.99
 23,630 0.93 0.99 0.88 22,610 21,000 0.0
24/01/2017
0.93
 44,310 0.99 0.99 0.93 0 0 0
23/01/2017
0.99
 106,890 1 1 0.94 0 0 0
20/01/2017
1
 1,710 1.06 1.06 1 0 0 0
19/01/2017
1.06
 1,510 1.09 1.09 1.06 0 0 0
18/01/2017
1.09
 2,140 1.17 1.17 1.09 0 0 0
17/01/2017
1.17
 100 1.17 1.17 1.17 0 0 0
16/01/2017
1.17
 1,040 1.12 1.18 1.12 1,000 0 0.0
13/01/2017
1.12
 29,910 1.05 1.12 1.05 0 0 0
12/01/2017
1.05
 0 1.05 1.05 1.05 0 0 0
11/01/2017
1.05
 1,300 1.05 1.05 0.99 0 0 0
10/01/2017
1.05
 1,030 1.04 1.05 0.97 0 0 0
09/01/2017
1.04
 400 1 1.04 0.94 0 0 0
06/01/2017
1
 10 0.95 1 1 0 0 0
05/01/2017
0.95
 2,120 1 1 0.95 0 0 0
04/01/2017
1
 12,020 0.94 1 0.94 0 0 0
03/01/2017
0.94
 37,380 0.99 1.05 0.94 30,000 0 0.1
30/12/2016
0.99
 510 0.99 0.99 0.92 0 0 0
29/12/2016
0.99
 5,810 1.06 1.06 0.99 0 0 0
28/12/2016
1.06
 1,100 0.99 1.06 0.93 0 0 0
27/12/2016
0.99
 50 0.94 0.99 0.99 0 0 0
26/12/2016
0.94
 410 0.94 0.94 0.94 0 0 0
23/12/2016
0.94
 4,000 1.01 1.01 0.94 0 0 0
22/12/2016
1.01
 230 0.99 1.01 0.92 0 0 0
21/12/2016
0.99
 200 0.96 1.03 0.91 0 0 0
20/12/2016
0.96
 50,350 0.91 0.96 0.85 20,160 0 0.0
19/12/2016
0.91
 250 0.97 0.97 0.91 0 0 0
16/12/2016
0.97
 3,010 0.91 0.97 0.88 0 0 0
15/12/2016
0.91
 170 0.94 0.94 0.91 0 80 -0.0
14/12/2016
0.94
 26,070 0.88 0.94 0.86 25,570 0 0.0
13/12/2016
0.88
 20,100 0.94 0.94 0.88 20,000 0 0.0
12/12/2016
0.94
 610 0.94 0.94 0.88 10 0 0
09/12/2016
0.94
 50 0.93 0.94 0.94 0 0 0
08/12/2016
0.93
 1,040 0.88 0.93 0.92 0 0 0
07/12/2016
0.88
 30,000 0.88 0.88 0.88 30,000 0 0.0
06/12/2016
0.88
 22,580 0.88 0.94 0.88 21,780 0 0.0
05/12/2016
0.88
 12,600 0.88 0.94 0.88 12,390 0 0.0
02/12/2016
0.88
 29,240 0.88 0.88 0.88 24,040 0 0.0
01/12/2016
0.88
 30,000 0.94 0.94 0.88 29,700 0 0.0
30/11/2016
0.94
 12,270 0.94 0.94 0.94 10,000 0 0.0
29/11/2016
0.94
 240 0.91 0.94 0.94 0 0 0
28/11/2016
0.91
 5,140 0.97 0.97 0.91 0 0 0
25/11/2016
0.97
 190 0.94 0.97 0.88 0 0 0
24/11/2016
0.94
 20 1 1 0.94 0 0 0
23/11/2016
1
 20 1 1 1 0 0 0
22/11/2016
1
 9,290 0.95 1 0.88 0 0 0
21/11/2016
0.95
 0 0.95 0.95 0.95 0 0 0
18/11/2016
0.95
 3,910 0.96 0.96 0.94 0 0 0
17/11/2016
0.96
 10 0.92 0.96 0.96 0 0 0
16/11/2016
0.92
 9,520 0.86 0.92 0.85 0 0 0
15/11/2016
0.86
 11,850 0.91 0.91 0.85 0 0 0
14/11/2016
0.91
 2,730 0.91 0.95 0.87 0 0 0
11/11/2016
0.91
 10 0.97 0.97 0.91 0 0 0
10/11/2016
0.97
 0 0.97 0.97 0.97 0 0 0
09/11/2016
0.97
 26,110 0.99 0.99 0.92 19,990 0 0.0
08/11/2016
0.99
 7,770 1 1 0.94 0 0 0
07/11/2016
1
 260 1.01 1.01 0.94 0 0 0
04/11/2016
1.01
 3,000 1.01 1.01 0.94 0 0 0
03/11/2016
1.01
 7,750 0.97 1.01 0.91 0 0 0
02/11/2016
0.97
 4,000 1.03 1.03 0.97 0 0 0
01/11/2016
1.03
 1,000 1.03 1.03 1.03 0 0 0
31/10/2016
1.03
 40,270 1.02 1.03 0.95 19,990 0 0.0
28/10/2016
1.02
 18,910 1.05 1.05 0.99 0 0 0
27/10/2016
1.05
 0 1.05 1.05 1.05 0 0 0
26/10/2016
1.05
 50 1.06 1.06 1.05 0 0 0
25/10/2016
1.06
 9,280 1.06 1.06 0.99 0 0 0
24/10/2016
1.06
 5,670 1.11 1.11 1.03 0 300 -0.0
21/10/2016
1.11
 0 1.11 1.11 1.11 0 0 0
20/10/2016
1.11
 1,350 1.06 1.11 1.03 0 0 0
19/10/2016
1.06
 320 1.02 1.06 1.06 0 0 0
18/10/2016
1.02
 8,270 1.08 1.08 1.01 0 0 0
17/10/2016
1.08
 260 1.06 1.08 1.06 0 0 0
14/10/2016
1.06
 7,820 1.12 1.12 1.05 0 0 0
13/10/2016
1.12
 390 1.06 1.12 1.12 0 0 0
12/10/2016
1.06
 120 1.03 1.06 1.06 0 0 0
11/10/2016
1.03
 44,930 1.11 1.11 1.03 0 0 0
10/10/2016
1.11
 500 1.11 1.11 1.06 0 0 0
07/10/2016
1.11
 1,530 1.17 1.17 1.10 0 0 0
06/10/2016
1.17
 60 1.17 1.17 1.17 0 0 0
05/10/2016
1.17
 190 1.17 1.17 1.17 0 0 0
04/10/2016
1.17
 16,010 1.10 1.17 1.10 0 0 0
03/10/2016
1.10
 10 1.03 1.10 1.10 0 0 0
30/09/2016
1.03
 5,610 1.09 1.16 1.03 0 0 0
29/09/2016
1.09
 14,580 1.18 1.23 1.09 0 0 0
28/09/2016
1.18
 210 1.23 1.29 1.18 0 0 0
27/09/2016
1.23
 10,190 1.23 1.23 1.15 10,000 0 0.0
26/09/2016
1.23
 48,770 1.15 1.23 1.09 0 0 0
23/09/2016
1.15
 80 1.24 1.24 1.15 0 0 0
22/09/2016
1.24
 2,250 1.24 1.24 1.18 0 0 0
21/09/2016
1.24
 60 1.18 1.24 1.18 0 0 0
20/09/2016
1.18
 20 1.12 1.18 1.12 0 0 0
19/09/2016
1.12
 520 1.18 1.18 1.12 0 0 0
16/09/2016
1.18
 0 1.18 1.18 1.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |