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
(2024-08-20) 		1.20 6.06% 809,600 -6,645 -0.1
17.10
21
21
2 tháng
(2024-07-22) 		4 23.53% 1,294,400 -6,645 -0.1
15.50
21
21
3 tháng
(2024-06-21) 		0.82 4.08% 2,965,600 -6,645 -0.1
15.50
23.90
21
6 tháng
(2024-03-25) 		8.94 74.15% 4,190,300 -6,645 -0.1
11
23.90
21
12 tháng
(2023-09-25) 		7.88 60.09% 4,995,700 -23,645 -0.5
10.35
23.90
21
24 tháng
(2022-09-30) 		-3.12 -12.93% 6,774,655 -44,245 -1.1
10.35
24.12
21
36 tháng
(2021-10-05) 		-2 -8.70% 53,803,637 -304,133 -12.4
10.35
31.18
21
60 tháng
(2019-10-16) 		18.18 643.75% 154,217,306 -373,213 -10.1
1.06
31.18
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2013
1.59
 32,550 1.53 1.59 1.53 0 0 0
28/06/2013
1.53
 40,310 1.59 1.59 1.53 10,100 0 0.0
27/06/2013
1.59
 30,120 1.59 1.59 1.53 0 0 0
26/06/2013
1.59
 39,540 1.53 1.59 1.53 0 0 0
25/06/2013
1.53
 26,640 1.59 1.59 1.53 0 0 0
24/06/2013
1.59
 14,950 1.59 1.59 1.53 12,630 0 0.0
21/06/2013
1.59
 117,050 1.53 1.59 1.53 0 0 0
20/06/2013
1.53
 10,890 1.59 1.59 1.53 0 0 0
19/06/2013
1.59
 33,300 1.65 1.65 1.59 19,790 0 0.1
18/06/2013
1.65
 1,200 1.59 1.65 1.53 0 190 -0.0
17/06/2013
1.59
 57,100 1.65 1.65 1.59 19,000 0 0.1
14/06/2013
1.65
 310 1.59 1.65 1.59 0 0 0
13/06/2013
1.59
 30 1.59 1.59 1.59 0 0 0
12/06/2013
1.59
 23,950 1.59 1.59 1.53 0 0 0
11/06/2013
1.59
 12,320 1.59 1.59 1.53 0 0 0
10/06/2013
1.59
 48,530 1.59 1.65 1.59 0 0 0
07/06/2013
1.59
 1,230 1.53 1.59 1.53 0 0 0
06/06/2013
1.53
 4,760 1.59 1.59 1.53 0 0 0
05/06/2013
1.59
 9,630 1.59 1.59 1.53 4,790 0 0.0
04/06/2013
1.59
 650 1.59 1.59 1.59 0 0 0
03/06/2013
1.59
 179,440 1.59 1.59 1.53 15,000 0 0.0
31/05/2013
1.59
 21,510 1.59 1.65 1.59 0 0 0
30/05/2013
1.59
 13,860 1.65 1.65 1.59 0 0 0
29/05/2013
1.65
 108,590 1.65 1.65 1.59 10,000 0 0.0
28/05/2013
1.65
 25,890 1.59 1.65 1.53 0 0 0
27/05/2013
1.59
 14,970 1.59 1.65 1.53 0 0 0
24/05/2013
1.59
 8,530 1.59 1.59 1.53 8,420 0 0.0
23/05/2013
1.59
 3,280 1.59 1.59 1.53 0 0 0
22/05/2013
1.59
 11,700 1.59 1.59 1.59 0 0 0
21/05/2013
1.59
 91,550 1.59 1.59 1.53 0 0 0
20/05/2013
1.59
 3,050 1.59 1.59 1.53 0 0 0
17/05/2013
1.59
 1,220 1.59 1.59 1.53 0 0 0
16/05/2013
1.59
 34,110 1.53 1.59 1.53 0 0 0
15/05/2013
1.53
 2,500 1.59 1.59 1.53 0 0 0
14/05/2013
1.59
 3,000 1.59 1.59 1.59 0 0 0
13/05/2013
1.59
 49,050 1.59 1.59 1.59 8,000 0 0.0
10/05/2013
1.59
 15,110 1.59 1.59 1.53 0 0 0
09/05/2013
1.59
 18,010 1.59 1.59 1.53 0 0 0
08/05/2013
1.59
 150 1.59 1.59 1.59 0 0 0
07/05/2013
1.59
 53,290 1.59 1.59 1.53 0 0 0
06/05/2013
1.59
 35,050 1.53 1.59 1.53 0 0 0
03/05/2013
1.53
 260 1.53 1.53 1.53 0 0 0
02/05/2013
1.53
 32,630 1.53 1.53 1.53 0 0 0
26/04/2013
1.53
 53,110 1.53 1.53 1.53 0 0 0
25/04/2013
1.53
 3,360 1.59 1.59 1.53 0 0 0
24/04/2013
1.59
 48,280 1.53 1.59 1.53 8,000 0 0.0
23/04/2013
1.53
 16,020 1.53 1.59 1.53 0 0 0
22/04/2013
1.53
 272,760 1.59 1.59 1.53 0 0 0
18/04/2013
1.59
 4,140 1.59 1.59 1.53 0 0 0
17/04/2013
1.59
 6,230 1.59 1.59 1.53 0 0 0
16/04/2013
1.59
 12,400 1.53 1.59 1.53 0 0 0
15/04/2013
1.53
 87,250 1.59 1.65 1.53 0 0 0
12/04/2013
1.59
 158,860 1.65 1.65 1.59 0 0 0
11/04/2013
1.65
 26,210 1.59 1.65 1.59 0 0 0
10/04/2013
1.59
 16,930 1.59 1.65 1.59 0 0 0
09/04/2013
1.59
 29,750 1.65 1.65 1.59 10 0 0.0
08/04/2013
1.65
 45,120 1.65 1.65 1.59 0 0 0
05/04/2013
1.65
 122,470 1.65 1.65 1.59 0 0 0
04/04/2013
1.65
 55,790 1.71 1.71 1.65 0 0 0
03/04/2013
1.71
 72,840 1.71 1.71 1.65 0 0 0
02/04/2013
1.71
 44,150 1.76 1.76 1.71 0 0 0
01/04/2013
1.76
 46,740 1.71 1.76 1.65 0 0 0
29/03/2013
1.71
 30,310 1.71 1.71 1.65 120 0 0.0
28/03/2013
1.71
 150,830 1.76 1.82 1.71 0 0 0
27/03/2013
1.76
 41,120 1.71 1.76 1.65 0 0 0
26/03/2013
1.71
 46,690 1.71 1.71 1.65 0 0 0
25/03/2013
1.71
 45,960 1.71 1.71 1.65 0 0 0
22/03/2013
1.71
 80,420 1.76 1.76 1.65 0 0 0
21/03/2013
1.76
 58,680 1.82 1.82 1.71 0 0 0
20/03/2013
1.82
 360,760 1.71 1.82 1.71 0 0 0
19/03/2013
1.71
 70,360 1.71 1.71 1.65 0 0 0
18/03/2013
1.71
 142,510 1.65 1.71 1.65 0 0 0
15/03/2013
1.65
 75,150 1.65 1.65 1.59 0 0 0
14/03/2013
1.65
 42,160 1.65 1.71 1.65 0 0 0
13/03/2013
1.65
 100,830 1.71 1.71 1.65 0 0 0
12/03/2013
1.71
 56,180 1.71 1.71 1.65 0 0 0
11/03/2013
1.71
 87,290 1.71 1.76 1.65 0 0 0
08/03/2013
1.71
 72,490 1.65 1.71 1.65 950 0 0.0
07/03/2013
1.65
 35,620 1.65 1.71 1.65 0 0 0
06/03/2013
1.65
 86,910 1.59 1.65 1.59 0 0 0
05/03/2013
1.59
 142,130 1.65 1.65 1.59 0 0 0
04/03/2013
1.65
 98,980 1.65 1.71 1.65 0 0 0
01/03/2013
1.65
 14,190 1.71 1.76 1.65 0 0 0
28/02/2013
1.71
 58,640 1.71 1.76 1.65 0 0 0
27/02/2013
1.71
 139,880 1.71 1.76 1.65 0 0 0
26/02/2013
1.71
 160,620 1.82 1.88 1.71 0 0 0
25/02/2013
1.82
 143,380 1.94 1.94 1.82 0 0 0
22/02/2013
1.94
 186,600 2.06 2.18 1.94 2,000 0 0.0
21/02/2013
2.06
 289,200 1.94 2.06 2.06 0 0 0
20/02/2013
1.94
 483,900 1.82 1.94 1.94 0 0 0
19/02/2013
1.82
 254,470 1.71 1.82 1.82 0 0 0
18/02/2013
1.71
 12,990 1.65 1.71 1.71 0 0 0
08/02/2013
1.65
 10,060 1.65 1.65 1.59 0 0 0
07/02/2013
1.65
 5,260 1.59 1.65 1.59 0 0 0
06/02/2013
1.59
 11,660 1.59 1.65 1.59 0 0 0
05/02/2013
1.59
 9,680 1.59 1.59 1.53 0 0 0
04/02/2013
1.59
 6,310 1.59 1.59 1.53 0 0 0
01/02/2013
1.59
 12,310 1.59 1.59 1.53 0 100 -0.0
31/01/2013
1.59
 9,840 1.59 1.59 1.59 0 0 0
30/01/2013
1.59
 26,190 1.65 1.65 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |