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)
29/01/2013
1.65
 3,550 1.71 1.71 1.65 0 0 0
28/01/2013
1.71
 36,350 1.71 1.71 1.65 0 0 0
25/01/2013
1.71
 35,640 1.65 1.71 1.59 100 0 0.0
24/01/2013
1.65
 3,510 1.59 1.65 1.59 0 0 0
23/01/2013
1.59
 26,700 1.65 1.65 1.59 8,000 0 0.0
22/01/2013
1.65
 65,950 1.59 1.65 1.59 0 0 0
21/01/2013
1.59
 21,300 1.71 1.71 1.59 0 0 0
18/01/2013
1.71
 8,300 1.65 1.71 1.71 0 0 0
17/01/2013
1.65
 81,410 1.65 1.71 1.65 0 0 0
16/01/2013
1.65
 110,260 1.59 1.65 1.59 0 0 0
15/01/2013
1.59
 13,070 1.59 1.59 1.53 0 0 0
14/01/2013
1.59
 22,060 1.53 1.59 1.53 0 0 0
11/01/2013
1.53
 11,140 1.59 1.59 1.53 0 0 0
10/01/2013
1.59
 20,430 1.53 1.59 1.47 0 0 0
09/01/2013
1.53
 25,620 1.59 1.59 1.53 0 0 0
08/01/2013
1.59
 17,430 1.53 1.59 1.53 0 0 0
07/01/2013
1.53
 58,320 1.59 1.65 1.53 0 0 0
04/01/2013
1.59
 2,490 1.65 1.65 1.59 0 0 0
03/01/2013
1.65
 25,350 1.65 1.65 1.59 0 0 0
02/01/2013
1.65
 139,590 1.65 1.65 1.59 0 30,000 -0.1
28/12/2012
1.65
 160 1.71 1.71 1.65 0 0 0
27/12/2012
1.71
 7,580 1.65 1.71 1.59 0 0 0
26/12/2012
1.65
 17,130 1.59 1.65 1.59 0 0 0
25/12/2012
1.59
 162,550 1.53 1.59 1.47 0 21,210 -0.1
24/12/2012
1.53
 2,010 1.47 1.53 1.47 0 0 0
21/12/2012
1.47
 9,650 1.47 1.47 1.47 0 0 0
20/12/2012
1.47
 19,060 1.53 1.59 1.47 0 18,790 -0.0
19/12/2012
1.53
 410 1.47 1.53 1.47 0 0 0
18/12/2012
1.47
 590 1.53 1.59 1.47 0 0 0
17/12/2012
1.53
 500 1.59 1.59 1.53 0 0 0
14/12/2012
1.59
 10,000 1.53 1.59 1.59 10,000 0 0.0
13/12/2012
1.53
 2,980 1.59 1.65 1.53 0 0 0
12/12/2012
1.59
 1,010 1.53 1.59 1.53 0 0 0
11/12/2012
1.53
 17,730 1.53 1.53 1.47 0 0 0
10/12/2012
1.53
 1,550 1.53 1.59 1.47 0 0 0
07/12/2012
1.53
 110 1.53 1.53 1.47 0 0 0
06/12/2012
1.53
 2,150 1.47 1.53 1.47 0 0 0
05/12/2012
1.47
 4,010 1.47 1.47 1.41 0 0 0
04/12/2012
1.47
 0 1.47 1.47 1.47 0 0 0
03/12/2012
1.47
 20 1.41 1.47 1.35 0 0 0
30/11/2012
1.41
 15,700 1.41 1.47 1.35 0 0 0
29/11/2012
1.41
 20,140 1.47 1.47 1.41 0 0 0
28/11/2012
1.47
 11,430 1.53 1.53 1.47 0 0 0
27/11/2012
1.53
 17,610 1.59 1.59 1.53 0 0 0
26/11/2012
1.59
 10 1.65 1.65 1.59 0 0 0
23/11/2012
1.65
 100 1.71 1.71 1.65 0 0 0
22/11/2012
1.71
 0 1.71 1.71 1.71 0 0 0
21/11/2012
1.71
 10 1.65 1.71 1.71 0 0 0
20/11/2012
1.65
 10 1.59 1.65 1.65 0 0 0
19/11/2012
1.59
 4,060 1.59 1.59 1.53 0 0 0
16/11/2012
1.59
 10 1.53 1.59 1.59 0 0 0
15/11/2012
1.53
 10,460 1.47 1.53 1.53 0 0 0
14/11/2012
1.47
 5,020 1.47 1.53 1.47 0 0 0
13/11/2012
1.47
 6,310 1.53 1.59 1.47 0 0 0
12/11/2012
1.53
 710 1.59 1.59 1.53 0 0 0
09/11/2012
1.59
 25,300 1.65 1.65 1.59 0 0 0
08/11/2012
1.65
 330 1.71 1.71 1.65 0 0 0
07/11/2012
1.71
 200 1.71 1.71 1.71 0 0 0
06/11/2012
1.71
 300 1.65 1.71 1.71 0 0 0
05/11/2012
1.65
 25,110 1.59 1.65 1.65 0 0 0
02/11/2012
1.59
 6,010 1.65 1.71 1.59 0 0 0
01/11/2012
1.65
 24,220 1.71 1.71 1.65 0 0 0
31/10/2012
1.71
 40 1.71 1.71 1.71 0 0 0
30/10/2012
1.71
 35,080 1.71 1.71 1.65 0 0 0
29/10/2012
1.71
 280 1.65 1.71 1.65 0 0 0
26/10/2012
1.65
 23,310 1.71 1.71 1.65 0 0 0
25/10/2012
1.71
 50 1.76 1.76 1.71 0 0 0
24/10/2012
1.76
 32,950 1.76 1.76 1.71 0 0 0
23/10/2012
1.76
 410 1.71 1.76 1.76 0 0 0
22/10/2012
1.71
 3,670 1.76 1.76 1.71 0 0 0
19/10/2012
1.76
 3,120 1.76 1.76 1.71 0 0 0
18/10/2012
1.76
 9,220 1.76 1.76 1.71 0 0 0
17/10/2012
1.76
 3,460 1.82 1.82 1.76 0 0 0
16/10/2012
1.82
 5,370 1.82 1.88 1.76 0 0 0
15/10/2012
1.82
 200 1.88 1.88 1.82 0 0 0
12/10/2012
1.88
 120 1.88 1.88 1.88 0 0 0
11/10/2012
1.88
 3,950 1.88 1.88 1.82 0 0 0
10/10/2012
1.88
 1,830 1.82 1.88 1.76 0 0 0
09/10/2012
1.82
 7,470 1.76 1.82 1.76 0 0 0
08/10/2012
1.76
 1,530 1.71 1.76 1.71 0 0 0
05/10/2012
1.71
 1,060 1.76 1.82 1.71 0 0 0
04/10/2012
1.76
 8,020 1.76 1.82 1.76 0 0 0
03/10/2012
1.76
 2,210 1.82 1.82 1.76 1,500 0 0.0
02/10/2012
1.82
 14,940 1.76 1.82 1.71 0 0 0
01/10/2012
1.76
 18,080 1.71 1.76 1.65 0 0 0
28/09/2012
1.71
 33,900 1.71 1.76 1.71 0 0 0
27/09/2012
1.71
 7,220 1.76 1.76 1.71 0 0 0
26/09/2012
1.76
 28,450 1.76 1.76 1.71 0 0 0
25/09/2012
1.76
 1,260 1.82 1.82 1.76 0 0 0
24/09/2012
1.82
 4,330 1.76 1.82 1.71 0 0 0
21/09/2012
1.76
 13,260 1.76 1.82 1.71 0 0 0
20/09/2012
1.76
 15,710 1.76 1.82 1.71 0 0 0
19/09/2012
1.76
 7,490 1.82 1.82 1.76 0 0 0
18/09/2012
1.82
 10 1.88 1.88 1.82 0 0 0
17/09/2012
1.88
 100 1.88 1.88 1.88 0 0 0
14/09/2012
1.88
 38,420 1.82 1.88 1.76 0 0 0
13/09/2012
1.82
 9,420 1.82 1.82 1.76 3,000 0 0.0
12/09/2012
1.82
 5,020 1.88 1.88 1.82 0 0 0
11/09/2012
1.88
 5,020 1.88 1.88 1.82 0 0 0
10/09/2012
1.88
 52,150 1.82 1.88 1.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |