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)
15/09/2014
1.82
 36,030 1.82 1.88 1.82 0 2,000 -0.0
12/09/2014
1.82
 52,100 1.82 1.94 1.82 0 0 0
11/09/2014
1.82
 102,320 1.94 2 1.82 0 0 0
10/09/2014
1.94
 25,200 1.88 1.94 1.76 0 0 0
09/09/2014
1.88
 202,360 2 2.12 1.88 0 13,840 -0.0
08/09/2014
2
 16,200 1.88 2 2 0 0 0
05/09/2014
1.88
 72,900 1.76 1.88 1.76 0 0 0
04/09/2014
1.76
 35,870 1.76 1.82 1.76 0 0 0
03/09/2014
1.76
 24,070 1.82 1.88 1.76 0 800 -0.0
29/08/2014
1.82
 22,270 1.82 1.82 1.76 0 0 0
28/08/2014
1.82
 33,560 1.88 1.88 1.76 0 0 0
27/08/2014
1.88
 19,790 1.88 1.88 1.76 0 0 0
26/08/2014
1.88
 63,840 1.76 1.88 1.76 29,900 0 0.1
25/08/2014
1.76
 7,680 1.82 1.88 1.76 0 0 0
22/08/2014
1.82
 3,150 1.76 1.82 1.76 0 0 0
21/08/2014
1.76
 740 1.76 1.82 1.76 0 0 0
20/08/2014
1.76
 38,180 1.76 1.82 1.76 15,000 0 0.0
19/08/2014
1.76
 33,950 1.76 1.82 1.76 10,000 0 0.0
18/08/2014
1.76
 28,050 1.82 1.82 1.76 10,000 0 0.0
15/08/2014
1.82
 25,270 1.76 1.82 1.71 25,140 0 0.1
14/08/2014
1.76
 7,050 1.82 1.82 1.76 0 0 0
13/08/2014
1.82
 49,590 1.76 1.82 1.76 25,000 0 0.1
12/08/2014
1.76
 11,890 1.76 1.82 1.71 0 0 0
11/08/2014
1.76
 1,190 1.76 1.82 1.76 0 0 0
08/08/2014
1.76
 33,650 1.76 1.76 1.71 0 0 0
07/08/2014
1.76
 29,090 1.76 1.82 1.76 0 0 0
06/08/2014
1.76
 12,490 1.76 1.82 1.71 0 0 0
05/08/2014
1.76
 470 1.71 1.76 1.76 0 0 0
04/08/2014
1.71
 11,210 1.82 1.88 1.71 0 0 0
01/08/2014
1.82
 10 1.76 1.82 1.82 0 0 0
31/07/2014
1.76
 65,250 1.76 1.82 1.71 39,780 0 0.1
30/07/2014
1.76
 9,310 1.71 1.82 1.71 0 0 0
29/07/2014
1.71
 2,760 1.76 1.76 1.71 0 0 0
28/07/2014
1.76
 7,530 1.82 1.82 1.71 0 0 0
25/07/2014
1.82
 12,920 1.88 1.88 1.82 0 0 0
24/07/2014
1.88
 7,500 1.88 1.88 1.76 0 0 0
23/07/2014
1.88
 49,890 1.76 1.88 1.71 45,000 0 0.1
22/07/2014
1.76
 3,210 1.82 1.82 1.76 0 0 0
21/07/2014
1.82
 40,190 1.76 1.88 1.82 24,570 0 0.1
18/07/2014
1.76
 11,800 1.82 1.82 1.76 0 0 0
17/07/2014
1.82
 1,470 1.88 1.88 1.82 0 0 0
16/07/2014
1.88
 11,470 1.82 1.88 1.76 0 0 0
15/07/2014
1.82
 21,230 1.94 1.94 1.82 0 0 0
14/07/2014
1.94
 6,150 1.88 1.94 1.76 0 0 0
11/07/2014
1.88
 4,750 1.88 1.88 1.82 0 0 0
10/07/2014
1.88
 28,700 1.88 1.94 1.82 0 30 -0.0
09/07/2014
1.88
 115,170 1.76 1.88 1.76 15,220 0 0.0
08/07/2014
1.76
 19,390 1.82 1.88 1.76 10,000 0 0.0
07/07/2014
1.82
 49,400 1.76 1.82 1.76 20,000 0 0.1
04/07/2014
1.76
 610 1.76 1.76 1.71 0 0 0
03/07/2014
1.76
 6,050 1.71 1.76 1.76 0 0 0
02/07/2014
1.71
 21,940 1.71 1.76 1.71 0 0 0
01/07/2014
1.71
 13,500 1.76 1.82 1.65 0 0 0
30/06/2014
1.76
 160 1.71 1.76 1.65 0 0 0
27/06/2014
1.71
 5,630 1.76 1.76 1.71 0 0 0
26/06/2014
1.76
 8,450 1.76 1.76 1.71 0 0 0
25/06/2014
1.76
 1,530 1.76 1.76 1.71 0 0 0
24/06/2014
1.76
 3,180 1.71 1.76 1.65 0 0 0
23/06/2014
1.71
 2,030 1.76 1.76 1.65 0 0 0
20/06/2014
1.76
 2,530 1.71 1.76 1.71 0 0 0
19/06/2014
1.71
 7,740 1.82 1.82 1.71 0 0 0
18/06/2014
1.82
 1,760 1.82 1.82 1.71 0 0 0
17/06/2014
1.82
 35,220 1.76 1.88 1.76 0 0 0
16/06/2014
1.76
 1,010 1.76 1.76 1.71 0 0 0
13/06/2014
1.76
 40,830 1.71 1.76 1.65 10,000 0 0.0
12/06/2014
1.71
 14,910 1.71 1.71 1.65 0 0 0
11/06/2014
1.71
 3,560 1.65 1.71 1.71 0 0 0
10/06/2014
1.65
 20 1.71 1.71 1.65 0 0 0
09/06/2014
1.71
 22,450 1.65 1.71 1.65 20,000 0 0.1
06/06/2014
1.65
 11,350 1.71 1.71 1.65 0 0 0
05/06/2014
1.71
 55,600 1.65 1.71 1.59 40,000 0 0.1
04/06/2014
1.65
 12,860 1.71 1.71 1.59 0 0 0
03/06/2014
1.71
 12,970 1.71 1.71 1.59 0 0 0
02/06/2014
1.71
 65,420 1.71 1.76 1.59 0 0 0
30/05/2014
1.71
 26,580 1.76 1.76 1.65 0 0 0
29/05/2014
1.76
 24,350 1.76 1.76 1.71 20,000 0 0.1
28/05/2014
1.76
 44,370 1.71 1.82 1.71 0 0 0
27/05/2014
1.71
 125,690 1.65 1.71 1.59 30,000 0 0.1
26/05/2014
1.65
 9,300 1.65 1.71 1.59 0 0 0
23/05/2014
1.65
 48,350 1.76 1.76 1.65 30,000 0 0.1
22/05/2014
1.76
 50,860 1.71 1.76 1.65 15,000 0 0.0
21/05/2014
1.71
 162,810 1.65 1.71 1.59 0 0 0
20/05/2014
1.65
 41,140 1.59 1.65 1.53 0 0 0
19/05/2014
1.59
 31,490 1.65 1.71 1.59 0 0 0
16/05/2014
1.65
 4,460 1.65 1.65 1.59 0 0 0
15/05/2014
1.65
 43,820 1.59 1.65 1.53 6,000 0 0.0
14/05/2014
1.59
 121,030 1.53 1.59 1.47 59,980 0 0.2
13/05/2014
1.53
 36,290 1.59 1.59 1.53 0 0 0
12/05/2014
1.59
 36,570 1.71 1.71 1.59 15,000 0 0.0
09/05/2014
1.71
 67,560 1.65 1.71 1.59 27,680 0 0.1
08/05/2014
1.65
 39,370 1.76 1.76 1.65 0 0 0
07/05/2014
1.76
 2,070 1.71 1.76 1.65 0 0 0
06/05/2014
1.71
 65,890 1.82 1.82 1.71 0 0 0
05/05/2014
1.82
 22,990 1.94 1.94 1.82 0 0 0
29/04/2014
1.94
 12,870 1.94 1.94 1.82 0 0 0
28/04/2014
1.94
 61,160 1.94 2 1.82 0 0 0
25/04/2014
1.94
 37,970 1.82 1.94 1.76 10,000 0 0.0
24/04/2014
1.82
 50,700 1.71 1.82 1.65 30,000 0 0.1
23/04/2014
1.71
 86,760 1.76 1.82 1.65 22,530 0 0.1
22/04/2014
1.76
 368,680 1.82 1.82 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |