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)
17/04/2012
3.18
 91,660 3.12 3.18 3.12 0 590 -0.0
16/04/2012
3.12
 159,510 3.06 3.18 3.06 3,000 0 0.0
13/04/2012
3.06
 112,870 3.06 3.12 3.06 21,000 0 0.1
12/04/2012
3.06
 73,330 3.06 3.12 3.06 0 0 0
11/04/2012
3.06
 95,690 3 3.06 3 0 0 0
10/04/2012
3
 48,910 3.06 3.06 2.94 0 0 0
09/04/2012
3.06
 17,960 3.06 3.12 3.06 0 0 0
06/04/2012
3.06
 21,950 3.06 3.06 3 0 0 0
05/04/2012
3.06
 10,590 3.06 3.06 3 0 0 0
04/04/2012
3.06
 52,630 3.06 3.12 3 0 0 0
03/04/2012
3.06
 78,790 3.06 3.06 2.94 0 0 0
30/03/2012
3.06
 101,460 3.18 3.18 3.06 2,000 300 0.0
29/03/2012
3.18
 34,020 3.24 3.24 3.18 0 0 0
28/03/2012
3.24
 36,110 3.24 3.29 3.18 0 0 0
27/03/2012
3.24
 339,600 3.24 3.35 3.24 0 2,000 -0.0
26/03/2012
3.24
 173,070 3.12 3.24 3.12 0 2,000 -0.0
23/03/2012
3.12
 84,570 3.06 3.18 3.06 0 0 0
22/03/2012
3.06
 128,840 2.94 3.06 2.94 0 3,000 -0.0
21/03/2012
2.94
 61,510 2.82 2.94 2.71 20,000 0 0.1
20/03/2012
2.82
 21,200 2.88 2.88 2.82 0 0 0
19/03/2012
2.88
 18,700 2.94 2.94 2.88 0 0 0
16/03/2012
2.94
 13,970 2.88 2.94 2.88 0 0 0
15/03/2012
2.88
 12,560 2.82 2.88 2.71 0 0 0
14/03/2012
2.82
 25,000 2.94 2.94 2.82 0 0 0
13/03/2012
2.94
 1,190 2.82 2.94 2.71 0 0 0
12/03/2012
2.82
 0 2.94 2.82 2.82 0 0 0
09/03/2012
2.94
 710 2.94 2.94 2.88 0 0 0
08/03/2012
2.94
 65,910 3.06 3.06 2.94 0 0 0
07/03/2012
3.06
 6,930 3.06 3.06 2.94 1,000 0 0.0
06/03/2012
3.06
 36,210 3.06 3.18 3.06 0 0 0
05/03/2012
3.06
 14,020 2.94 3.06 3 0 3,980 -0.0
02/03/2012
2.94
 12,790 2.88 2.94 2.82 0 0 0
01/03/2012
2.88
 15,610 2.88 2.88 2.82 0 0 0
29/02/2012
2.88
 510 2.82 2.88 2.88 0 0 0
28/02/2012
2.82
 29,360 2.94 3 2.82 0 0 0
27/02/2012
2.94
 6,640 2.88 2.94 2.94 0 0 0
24/02/2012
2.88
 21,620 2.76 2.88 2.71 0 0 0
23/02/2012
2.76
 18,020 2.65 2.76 2.65 0 0 0
22/02/2012
2.65
 27,720 2.65 2.65 2.59 0 0 0
21/02/2012
2.65
 6,230 2.65 2.76 2.65 0 0 0
20/02/2012
2.65
 2,340 2.53 2.65 2.65 0 0 0
17/02/2012
2.53
 10,910 2.59 2.59 2.53 0 0 0
16/02/2012
2.59
 6,000 2.47 2.59 2.53 0 1,000 -0.0
15/02/2012
2.47
 510 2.41 2.53 2.47 0 10 -0.0
14/02/2012
2.41
 1,020 2.47 2.59 2.41 0 1,020 -0.0
13/02/2012
2.47
 110 2.59 2.65 2.47 0 0 0
10/02/2012
2.59
 31,880 2.71 2.71 2.59 0 10,000 -0.0
09/02/2012
2.71
 23,340 2.71 2.76 2.59 0 8,500 -0.0
08/02/2012
2.71
 27,550 2.59 2.71 2.59 1,010 0 0.0
07/02/2012
2.59
 16,910 2.59 2.59 2.53 0 0 0
06/02/2012
2.59
 5,950 2.53 2.59 2.47 0 0 0
03/02/2012
2.53
 14,590 2.65 2.65 2.53 0 0 0
02/02/2012
2.65
 23,060 2.59 2.65 2.53 0 0 0
01/02/2012
2.59
 22,180 2.59 2.59 2.47 0 4,960 -0.0
31/01/2012
2.59
 7,700 2.47 2.59 2.47 0 0 0
30/01/2012
2.47
 8,400 2.35 2.47 2.41 0 0 0
20/01/2012
2.35
 1,510 2.35 2.41 2.35 0 0 0
19/01/2012
2.35
 1,250 2.35 2.35 2.35 0 0 0
18/01/2012
2.35
 910 2.35 2.41 2.35 0 0 0
17/01/2012
2.35
 3,000 2.35 2.35 2.35 0 0 0
16/01/2012
2.35
 9,930 2.29 2.35 2.29 0 20 -0
13/01/2012
2.29
 9,210 2.24 2.29 2.18 0 0 0
12/01/2012
2.24
 8,230 2.29 2.29 2.24 1,530 0 0.0
11/01/2012
2.29
 11,090 2.29 2.35 2.24 0 1,000 -0.0
10/01/2012
2.29
 960 2.29 2.35 2.29 0 0 0
09/01/2012
2.29
 11,390 2.24 2.29 2.18 0 0 0
06/01/2012
2.24
 5,030 2.24 2.29 2.24 20 20 0
05/01/2012
2.24
 3,670 2.24 2.29 2.18 0 0 0
04/01/2012
2.24
 5,590 2.24 2.29 2.24 0 0 0
03/01/2012
2.24
 4,110 2.18 2.24 2.18 0 0 0
30/12/2011
2.18
 5,770 2.12 2.18 2.12 10 0 0.0
29/12/2011
2.12
 14,820 2.06 2.12 2.06 0 0 0
28/12/2011
2.06
 17,370 2 2.06 2.06 0 0 0
27/12/2011
2
 22,550 2 2.06 2 0 0 0
26/12/2011
2
 14,560 2 2.06 2 220 0 0.0
23/12/2011
2
 26,990 2.06 2.06 2 0 0 0
22/12/2011
2.06
 13,570 2.06 2.06 2 0 0 0
21/12/2011
2.06
 71,760 2 2.06 1.94 0 0 0
20/12/2011
2
 155,100 2.06 2.06 2 0 0 0
19/12/2011
2.06
 41,720 2.06 2.06 2 6,000 0 0.0
16/12/2011
2.06
 101,220 2.12 2.18 2.06 17,500 0 0.1
15/12/2011
2.12
 47,340 2.18 2.24 2.12 15,000 0 0.1
14/12/2011
2.18
 57,120 2.24 2.29 2.18 6,000 0 0.0
13/12/2011
2.24
 50,810 2.35 2.35 2.24 0 0 0
12/12/2011
2.35
 87,500 2.47 2.47 2.35 0 0 0
09/12/2011
2.47
 80,410 2.59 2.59 2.47 3,000 0 0.0
08/12/2011
2.59
 60,090 2.71 2.76 2.59 0 0 0
07/12/2011
2.71
 11,800 2.82 2.82 2.71 0 0 0
06/12/2011
2.82
 38,010 2.82 2.82 2.71 0 0 0
05/12/2011
2.82
 9,110 2.82 2.82 2.71 0 0 0
02/12/2011
2.82
 9,270 2.76 2.88 2.65 0 0 0
01/12/2011
2.76
 16,160 2.88 2.88 2.76 0 0 0
30/11/2011
2.88
 57,240 2.88 2.88 2.76 0 0 0
29/11/2011
2.88
 7,300 2.88 2.88 2.76 0 0 0
28/11/2011
2.88
 43,330 2.88 2.88 2.76 0 3,700 -0.0
25/11/2011
2.88
 33,520 2.88 2.94 2.76 0 0 0
24/11/2011
2.88
 13,660 3 3.06 2.88 0 3,500 -0.0
23/11/2011
3
 59,000 2.94 3 2.82 0 0 0
22/11/2011
2.94
 17,030 3.06 3.06 2.94 0 0 0
21/11/2011
3.06
 15,450 3.18 3.18 3.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |