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)
08/07/2015
1.88
 81,710 1.88 1.94 1.82 0 0 0
07/07/2015
1.88
 78,350 1.82 1.94 1.82 0 0 0
06/07/2015
1.82
 8,130 1.88 1.88 1.82 0 0 0
03/07/2015
1.88
 26,340 1.76 1.88 1.82 0 0 0
02/07/2015
1.76
 90 1.88 1.88 1.76 0 0 0
01/07/2015
1.88
 33,560 1.88 1.88 1.76 0 0 0
30/06/2015
1.88
 20 1.76 1.88 1.88 0 0 0
29/06/2015
1.76
 28,310 1.88 1.88 1.76 0 0 0
26/06/2015
1.88
 32,560 1.94 1.94 1.82 0 0 0
25/06/2015
1.94
 4,100 1.94 1.94 1.88 0 0 0
24/06/2015
1.94
 54,760 1.88 1.94 1.88 0 0 0
23/06/2015
1.88
 43,730 1.88 1.88 1.82 0 0 0
22/06/2015
1.88
 35,930 1.94 1.94 1.88 0 0 0
19/06/2015
1.94
 38,380 1.88 1.94 1.82 0 0 0
18/06/2015
1.88
 47,410 1.82 1.88 1.82 0 0 0
17/06/2015
1.82
 25,760 1.88 1.88 1.82 0 0 0
16/06/2015
1.88
 32,710 1.82 1.88 1.82 0 0 0
15/06/2015
1.82
 14,890 1.88 1.88 1.82 0 100 -0.0
12/06/2015
1.88
 560 1.88 1.88 1.88 0 0 0
11/06/2015
1.88
 13,340 1.88 1.88 1.82 0 0 0
10/06/2015
1.88
 41,260 1.94 1.94 1.82 0 0 0
09/06/2015
1.94
 46,470 1.88 1.94 1.88 0 0 0
08/06/2015
1.88
 17,680 1.88 1.94 1.88 0 0 0
05/06/2015
1.88
 6,770 1.94 1.94 1.88 0 0 0
04/06/2015
1.94
 5,010 1.94 1.94 1.88 0 0 0
03/06/2015
1.94
 68,420 1.88 1.94 1.82 0 0 0
02/06/2015
1.88
 27,840 1.88 1.88 1.82 0 0 0
01/06/2015
1.88
 8,410 1.88 1.88 1.82 0 0 0
29/05/2015
1.88
 30,160 1.88 1.94 1.88 0 0 0
28/05/2015
1.88
 35,410 1.94 1.94 1.82 0 0 0
27/05/2015
1.94
 41,460 1.94 1.94 1.82 0 0 0
26/05/2015
1.94
 57,950 2 2 1.88 2,000 0 0.0
25/05/2015
2
 57,500 2 2 1.88 1,000 0 0.0
22/05/2015
2
 27,580 1.94 2 1.88 0 0 0
21/05/2015
1.94
 23,580 1.94 1.94 1.94 0 0 0
20/05/2015
1.94
 83,320 1.94 1.94 1.82 0 0 0
19/05/2015
1.94
 3,610 1.94 1.94 1.88 0 0 0
18/05/2015
1.94
 21,290 1.94 1.94 1.88 0 0 0
15/05/2015
1.94
 175,780 2 2 1.88 500 0 0.0
14/05/2015
2
 13,000 2 2 1.88 0 0 0
13/05/2015
2
 21,490 1.88 2 1.88 0 0 0
12/05/2015
1.88
 59,820 2 2 1.88 0 0 0
11/05/2015
2
 8,480 2 2 2 0 0 0
08/05/2015
2
 7,180 1.94 2 1.88 0 0 0
07/05/2015
1.94
 78,790 2 2 1.88 0 0 0
06/05/2015
2
 22,320 2.12 2.12 2 0 0 0
05/05/2015
2.12
 72,380 2 2.12 1.88 0 0 0
04/05/2015
2
 23,830 2.12 2.12 2 0 0 0
27/04/2015
2.12
 31,100 2.06 2.12 2 0 0 0
24/04/2015
2.06
 148,250 2.18 2.18 2.06 0 0 0
23/04/2015
2.18
 35,780 2.29 2.29 2.18 500 0 0.0
22/04/2015
2.29
 15,970 2.41 2.41 2.29 0 0 0
21/04/2015
2.41
 3,110 2.47 2.47 2.41 0 0 0
20/04/2015
2.47
 43,650 2.47 2.53 2.41 7,700 0 0.0
17/04/2015
2.47
 40,600 2.65 2.65 2.47 0 0 0
16/04/2015
2.65
 146,070 2.53 2.65 2.35 0 0 0
15/04/2015
2.53
 710 2.53 2.53 2.35 0 0 0
14/04/2015
2.53
 58,710 2.53 2.53 2.35 0 0 0
13/04/2015
2.53
 27,880 2.59 2.65 2.53 0 0 0
10/04/2015
2.59
 5,670 2.59 2.59 2.53 0 0 0
09/04/2015
2.59
 3,540 2.53 2.59 2.41 0 0 0
08/04/2015
2.53
 20,050 2.53 2.59 2.47 0 0 0
07/04/2015
2.53
 14,970 2.59 2.59 2.41 0 0 0
06/04/2015
2.59
 1,170 2.53 2.59 2.53 0 0 0
03/04/2015
2.53
 26,140 2.53 2.59 2.53 0 0 0
02/04/2015
2.53
 14,640 2.53 2.53 2.47 0 0 0
01/04/2015
2.53
 16,660 2.59 2.59 2.47 0 0 0
31/03/2015
2.59
 25,910 2.53 2.59 2.53 0 0 0
30/03/2015
2.53
 25,550 2.65 2.65 2.53 0 0 0
27/03/2015
2.65
 4,380 2.65 2.71 2.59 0 0 0
26/03/2015
2.65
 54,410 2.65 2.71 2.53 0 0 0
25/03/2015
2.65
 16,140 2.59 2.65 2.47 0 0 0
24/03/2015
2.59
 48,600 2.71 2.71 2.59 0 0 0
23/03/2015
2.71
 20,070 2.76 2.76 2.65 0 0 0
20/03/2015
2.76
 78,290 2.76 2.76 2.65 0 0 0
19/03/2015
2.76
 55,310 2.76 2.76 2.65 0 0 0
18/03/2015
2.76
 120,590 2.71 2.76 2.65 0 0 0
17/03/2015
2.71
 87,460 2.82 2.82 2.71 0 0 0
16/03/2015
2.82
 38,120 2.82 2.82 2.76 0 0 0
13/03/2015
2.82
 42,130 2.76 2.82 2.76 0 0 0
12/03/2015
2.76
 84,290 2.76 2.82 2.71 0 0 0
11/03/2015
2.76
 150,180 2.94 2.94 2.76 3,000 0 0.0
10/03/2015
2.94
 156,350 2.88 2.94 2.76 0 0 0
09/03/2015
2.88
 319,630 2.88 3.06 2.82 16,000 0 0.1
06/03/2015
2.88
 200,800 2.71 2.88 2.71 0 0 0
05/03/2015
2.71
 130,470 2.65 2.76 2.59 0 10 -0.0
04/03/2015
2.65
 71,550 2.65 2.65 2.59 0 0 0
03/03/2015
2.65
 126,050 2.65 2.76 2.65 0 0 0
02/03/2015
2.65
 188,450 2.53 2.71 2.59 0 0 0
27/02/2015
2.53
 30,080 2.47 2.59 2.47 0 0 0
26/02/2015
2.47
 80,540 2.59 2.59 2.47 0 0 0
25/02/2015
2.59
 121,830 2.59 2.59 2.53 0 0 0
24/02/2015
2.59
 20,850 2.53 2.59 2.47 0 0 0
13/02/2015
2.53
 27,590 2.53 2.53 2.47 0 0 0
12/02/2015
2.53
 39,160 2.47 2.59 2.41 0 0 0
11/02/2015
2.47
 32,440 2.41 2.47 2.41 0 400 -0.0
10/02/2015
2.41
 21,220 2.41 2.53 2.35 0 0 0
09/02/2015
2.41
 24,330 2.53 2.53 2.41 0 0 0
06/02/2015
2.53
 24,510 2.53 2.53 2.47 0 0 0
05/02/2015
2.53
 65,950 2.53 2.65 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |