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)
21/04/2014
1.82
 40,640 1.94 1.94 1.82 0 0 0
18/04/2014
1.94
 10,550 2.06 2.06 1.94 0 0 0
17/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
16/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
15/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
14/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
11/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
10/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
08/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
07/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
04/04/2014
2.06
 29,360 2.06 2.06 2 0 0 0
03/04/2014
2.06
 59,770 1.94 2.06 1.94 0 300 -0.0
02/04/2014
1.94
 192,190 2.06 2.06 1.94 3,000 0 0.0
01/04/2014
2.06
 500,490 2.18 2.18 2.06 0 0 0
31/03/2014
2.18
 86,090 2.24 2.24 2.12 0 0 0
28/03/2014
2.24
 135,070 2.24 2.29 2.18 0 0 0
27/03/2014
2.24
 76,460 2.24 2.24 2.12 0 0 0
26/03/2014
2.24
 426,850 2.35 2.35 2.24 3,000 0 0.0
25/03/2014
2.35
 453,940 2.53 2.59 2.35 3,000 0 0.0
24/03/2014
2.53
 236,040 2.41 2.53 2.29 300 3,000 -0.0
21/03/2014
2.41
 449,640 2.29 2.41 2.35 0 3,000 -0.0
20/03/2014
2.29
 499,250 2.18 2.29 2.24 0 10,000 -0.0
19/03/2014
2.18
 194,810 2.06 2.18 2.12 0 3,000 -0.0
18/03/2014
2.06
 261,760 1.94 2.06 2 0 0 0
17/03/2014
1.94
 332,220 1.82 1.94 1.82 0 0 0
14/03/2014
1.82
 43,640 1.76 1.82 1.76 0 0 0
13/03/2014
1.76
 35,460 1.76 1.82 1.76 0 0 0
12/03/2014
1.76
 80,680 1.88 1.88 1.76 0 0 0
11/03/2014
1.88
 76,090 1.82 1.88 1.82 0 0 0
10/03/2014
1.82
 76,030 1.88 1.88 1.76 0 0 0
07/03/2014
1.88
 60,720 1.82 1.94 1.82 0 0 0
06/03/2014
1.82
 110,280 1.76 1.88 1.71 0 15,700 -0.0
05/03/2014
1.76
 73,760 1.71 1.76 1.65 15,000 0 0.0
04/03/2014
1.71
 7,910 1.71 1.71 1.65 0 0 0
03/03/2014
1.71
 24,140 1.71 1.71 1.71 0 0 0
28/02/2014
1.71
 35,560 1.82 1.82 1.71 0 0 0
27/02/2014
1.82
 73,980 1.82 1.82 1.71 0 0 0
26/02/2014
1.82
 102,410 1.76 1.82 1.71 25,000 0 0.1
25/02/2014
1.76
 28,460 1.76 1.82 1.76 0 0 0
24/02/2014
1.76
 124,670 1.71 1.82 1.76 0 0 0
21/02/2014
1.71
 25,500 1.65 1.71 1.71 10,000 0 0.0
20/02/2014
1.65
 95,180 1.76 1.82 1.65 0 220 -0.0
19/02/2014
1.76
 25,360 1.76 1.82 1.76 0 0 0
18/02/2014
1.76
 116,390 1.76 1.82 1.76 0 0 0
17/02/2014
1.76
 86,750 1.88 1.88 1.76 0 0 0
14/02/2014
1.88
 58,760 1.88 1.94 1.82 0 0 0
13/02/2014
1.88
 77,910 1.82 1.88 1.76 0 6,380 -0.0
12/02/2014
1.82
 16,690 1.82 1.82 1.76 0 0 0
11/02/2014
1.82
 67,470 1.76 1.88 1.76 0 0 0
10/02/2014
1.76
 29,220 1.76 1.82 1.76 0 0 0
07/02/2014
1.76
 38,010 1.88 1.88 1.76 15,000 0 0.0
06/02/2014
1.88
 61,770 1.94 1.94 1.82 0 0 0
27/01/2014
1.94
 39,780 1.82 1.94 1.82 0 0 0
24/01/2014
1.82
 82,910 1.71 1.82 1.65 0 0 0
23/01/2014
1.71
 2,980 1.65 1.71 1.65 0 0 0
22/01/2014
1.65
 29,900 1.76 1.76 1.65 7,410 0 0.0
21/01/2014
1.76
 62,740 1.88 1.88 1.76 3,000 9,000 -0.0
20/01/2014
1.88
 39,880 1.88 1.94 1.76 0 0 0
17/01/2014
1.88
 36,610 1.94 1.94 1.88 0 0 0
16/01/2014
1.94
 9,110 1.94 1.94 1.94 0 0 0
15/01/2014
1.94
 49,810 1.94 2 1.94 0 0 0
14/01/2014
1.94
 30,840 1.94 1.94 1.94 300 0 0.0
13/01/2014
1.94
 26,930 2 2 1.94 0 0 0
10/01/2014
2
 41,770 2.06 2.06 1.94 0 0 0
09/01/2014
2.06
 101,160 2.06 2.06 1.94 0 0 0
08/01/2014
2.06
 55,120 2.06 2.06 2 0 0 0
07/01/2014
2.06
 28,550 2.06 2.06 2 0 0 0
06/01/2014
2.06
 85,300 2 2.06 1.94 100 0 0.0
03/01/2014
2
 24,260 1.94 2 1.88 0 0 0
02/01/2014
1.94
 23,080 1.88 1.94 1.88 0 0 0
31/12/2013
1.88
 42,150 1.94 2 1.88 0 0 0
30/12/2013
1.94
 34,880 2 2 1.88 3,000 0 0.0
27/12/2013
2
 21,870 2 2 1.94 0 0 0
26/12/2013
2
 53,100 1.88 2 1.94 0 0 0
25/12/2013
1.88
 62,060 2 2.12 1.88 15,390 0 0.0
24/12/2013
2
 39,920 2.12 2.12 2 0 0 0
23/12/2013
2.12
 218,110 2.12 2.12 2 0 0 0
20/12/2013
2.12
 149,760 2.18 2.18 2.06 15,000 0 0.1
19/12/2013
2.18
 54,440 2.18 2.24 2.12 0 0 0
18/12/2013
2.18
 62,530 2.24 2.24 2.12 16,000 0 0.1
17/12/2013
2.24
 55,290 2.18 2.29 2.18 0 50 -0.0
16/12/2013
2.18
 107,420 2.12 2.24 2.12 0 0 0
13/12/2013
2.12
 57,710 2.06 2.12 2 0 0 0
12/12/2013
2.06
 36,350 2 2.06 1.94 0 0 0
11/12/2013
2
 128,810 2.12 2.12 2 3,000 0 0.0
10/12/2013
2.12
 86,410 2.12 2.18 2.06 0 0 0
09/12/2013
2.12
 285,300 2.18 2.24 2.12 0 0 0
06/12/2013
2.18
 84,880 2.29 2.29 2.18 0 0 0
05/12/2013
2.29
 115,570 2.35 2.35 2.24 0 0 0
04/12/2013
2.35
 234,440 2.41 2.41 2.29 0 0 0
03/12/2013
2.41
 202,920 2.29 2.41 2.18 0 2,000 -0.0
02/12/2013
2.29
 181,150 2.41 2.41 2.29 0 0 0
29/11/2013
2.41
 557,020 2.29 2.41 2.24 9,000 3,000 0.0
28/11/2013
2.29
 117,900 2.18 2.29 2.29 0 15,000 -0.1
27/11/2013
2.18
 212,700 2.06 2.18 2.12 0 0 0
26/11/2013
2.06
 359,120 1.94 2.06 1.88 0 3,500 -0.0
25/11/2013
1.94
 207,840 1.94 2 1.88 0 0 0
22/11/2013
1.94
 124,180 1.94 2 1.82 15,000 0 0.0
21/11/2013
1.94
 177,670 1.94 2.06 1.82 0 15,000 -0.1
20/11/2013
1.94
 542,740 1.82 1.94 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |