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)
07/09/2012
1.82
 5,890 1.82 1.82 1.76 0 0 0
06/09/2012
1.82
 8,350 1.88 1.94 1.82 0 0 0
05/09/2012
1.88
 7,650 1.94 2 1.88 0 0 0
04/09/2012
1.94
 20,530 1.88 1.94 1.82 0 0 0
31/08/2012
1.88
 37,420 1.94 1.94 1.88 0 0 0
30/08/2012
1.94
 22,760 2 2.06 1.94 0 0 0
29/08/2012
2
 11,930 2 2.06 1.94 0 0 0
28/08/2012
2
 22,220 2.06 2.06 2 0 0 0
27/08/2012
2.06
 4,340 2.12 2.12 2.06 0 0 0
24/08/2012
2.12
 57,810 2.12 2.12 2.06 0 0 0
23/08/2012
2.12
 9,020 2.18 2.18 2.12 0 0 0
22/08/2012
2.18
 42,730 2.12 2.18 2.06 0 0 0
21/08/2012
2.12
 17,540 2.18 2.18 2.12 0 0 0
20/08/2012
2.18
 870 2.24 2.24 2.18 0 0 0
17/08/2012
2.24
 10,200 2.18 2.24 2.18 0 0 0
16/08/2012
2.18
 4,010 2.24 2.24 2.18 0 0 0
15/08/2012
2.24
 21,810 2.24 2.24 2.18 0 0 0
14/08/2012
2.24
 2,040 2.24 2.24 2.18 0 0 0
13/08/2012
2.24
 3,210 2.24 2.24 2.18 0 0 0
10/08/2012
2.24
 4,520 2.24 2.24 2.18 0 0 0
09/08/2012
2.24
 10,420 2.24 2.29 2.24 0 0 0
08/08/2012
2.24
 8,100 2.35 2.35 2.24 0 0 0
07/08/2012
2.35
 3,210 2.29 2.35 2.29 0 0 0
06/08/2012
2.29
 19,090 2.24 2.29 2.24 0 0 0
03/08/2012
2.24
 6,040 2.24 2.29 2.24 0 0 0
02/08/2012
2.24
 4,830 2.24 2.24 2.18 0 0 0
01/08/2012
2.24
 11,260 2.24 2.24 2.18 0 0 0
31/07/2012
2.24
 7,350 2.18 2.24 2.18 0 0 0
30/07/2012
2.18
 13,290 2.18 2.24 2.18 0 0 0
27/07/2012
2.18
 78,550 2.24 2.24 2.18 15,000 0 0.1
26/07/2012
2.24
 10 2.18 2.24 2.18 0 0 0
25/07/2012
2.18
 101,760 2.24 2.24 2.18 0 0 0
24/07/2012
2.24
 46,760 2.24 2.24 2.18 0 0 0
23/07/2012
2.24
 18,460 2.35 2.41 2.24 0 0 0
20/07/2012
2.35
 17,980 2.41 2.47 2.29 0 0 0
19/07/2012
2.41
 6,880 2.47 2.53 2.41 0 0 0
18/07/2012
2.47
 1,020 2.47 2.47 2.35 0 0 0
17/07/2012
2.47
 27,870 2.41 2.53 2.35 0 10 -0.0
16/07/2012
2.41
 71,540 2.35 2.41 2.29 0 0 0
13/07/2012
2.35
 22,670 2.29 2.35 2.29 0 0 0
12/07/2012
2.29
 47,020 2.29 2.35 2.24 0 0 0
11/07/2012
2.29
 4,010 2.35 2.35 2.29 0 0 0
10/07/2012
2.35
 39,080 2.35 2.35 2.29 0 0 0
09/07/2012
2.35
 1,090 2.35 2.35 2.29 0 0 0
06/07/2012
2.35
 23,940 2.29 2.35 2.24 20 0 0
05/07/2012
2.29
 24,840 2.24 2.29 2.18 0 0 0
04/07/2012
2.24
 101,510 2.24 2.29 2.18 7,300 0 0.0
03/07/2012
2.24
 56,320 2.35 2.35 2.24 3,000 0 0.0
02/07/2012
2.35
 10,810 2.47 2.47 2.35 2,000 0 0.0
29/06/2012
2.47
 38,520 2.35 2.47 2.29 0 0 0
28/06/2012
2.35
 16,300 2.29 2.35 2.29 0 0 0
27/06/2012
2.29
 33,630 2.29 2.35 2.24 0 0 0
26/06/2012
2.29
 0 2.35 2.29 2.29 0 0 0
25/06/2012
2.35
 72,980 2.47 2.53 2.35 0 0 0
22/06/2012
2.47
 59,160 2.59 2.59 2.47 0 0 0
21/06/2012
2.59
 25,130 2.65 2.71 2.59 0 0 0
20/06/2012
2.65
 10,520 2.71 2.71 2.59 0 0 0
19/06/2012
2.71
 8,520 2.71 2.71 2.65 0 0 0
18/06/2012
2.71
 23,690 2.65 2.71 2.65 0 0 0
15/06/2012
2.65
 16,330 2.65 2.65 2.59 0 0 0
14/06/2012
2.65
 15,840 2.59 2.65 2.59 0 0 0
13/06/2012
2.59
 11,600 2.53 2.65 2.53 0 0 0
12/06/2012
2.53
 6,820 2.65 2.65 2.53 0 0 0
11/06/2012
2.65
 26,800 2.76 2.76 2.65 0 0 0
08/06/2012
2.76
 20,320 2.76 2.82 2.71 0 0 0
07/06/2012
2.76
 29,700 2.65 2.76 2.71 0 0 0
06/06/2012
2.65
 92,680 2.53 2.65 2.53 10 2,210 -0.0
05/06/2012
2.53
 2,140 2.41 2.53 2.47 0 790 -0.0
04/06/2012
2.41
 177,480 2.53 2.53 2.41 3,000 0 0.0
01/06/2012
2.53
 27,840 2.59 2.59 2.53 0 0 0
31/05/2012
2.59
 75,690 2.71 2.71 2.59 3,000 0 0.0
30/05/2012
2.71
 13,310 2.65 2.76 2.71 0 0 0
29/05/2012
2.65
 41,300 2.76 2.76 2.65 0 0 0
28/05/2012
2.76
 30,050 2.88 2.88 2.76 2,680 0 0.0
25/05/2012
2.88
 34,570 2.76 2.88 2.76 0 0 0
24/05/2012
2.76
 67,050 2.82 2.94 2.76 0 19,000 -0.1
23/05/2012
2.82
 57,830 2.94 3 2.82 1,000 0 0.0
22/05/2012
2.94
 95,910 3.06 3.06 2.94 0 0 0
21/05/2012
3.06
 65,310 2.94 3.06 2.88 0 0 0
18/05/2012
2.94
 155,030 3 3.12 2.88 3,000 3,000 -0.0
17/05/2012
3
 117,770 3.12 3.24 3 0 0 0
16/05/2012
3.12
 186,960 3.24 3.29 3.12 0 0 0
15/05/2012
3.24
 127,340 3.35 3.35 3.24 0 0 0
14/05/2012
3.35
 242,630 3.53 3.53 3.35 4,000 0 0.0
11/05/2012
3.53
 158,920 3.71 3.71 3.53 0 0 0
10/05/2012
3.71
 191,270 3.71 3.82 3.53 10,000 1,000 0.1
09/05/2012
3.71
 417,290 3.53 3.71 3.59 0 0 0
08/05/2012
3.53
 1,001,540 3.41 3.53 3.29 2,000 66,800 -0.4
07/05/2012
3.41
 103,440 3.59 3.59 3.41 500 0 0.0
04/05/2012
3.59
 39,950 3.76 3.76 3.59 0 0 0
03/05/2012
3.76
 319,340 3.76 3.76 3.59 1,000 0 0.0
02/05/2012
3.76
 974,440 3.59 3.76 3.76 0 0 0
27/04/2012
3.59
 198,140 3.47 3.59 3.59 0 0 0
26/04/2012
3.47
 113,840 3.35 3.47 3.47 0 0 0
25/04/2012
3.35
 232,120 3.24 3.35 3.24 0 0 0
24/04/2012
3.24
 90,030 3.24 3.29 3.24 0 0 0
23/04/2012
3.24
 58,690 3.35 3.35 3.24 0 0 0
20/04/2012
3.35
 166,550 3.41 3.47 3.29 0 0 0
19/04/2012
3.41
 441,780 3.29 3.41 3.35 0 2,000 -0.0
18/04/2012
3.29
 298,340 3.18 3.29 3.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |