CTCP Vận tải Biển Vinaship (vna)

21
1.10
(5.53%)
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)
08/02/2023
18.59
 61,100 17.65 18.71 15 0 0 0
07/02/2023
17.65
 100 17.18 17.65 17.65 0 0 0
06/02/2023
17.18
 0 17.18 17.18 17.18 0 0 0
03/02/2023
17.18
 400 18.71 18.71 17.18 0 0 0
02/02/2023
18.71
 1,300 18.71 18.71 16.53 0 0 0
01/02/2023
18.71
 13,700 18.82 19.24 18.47 0 0 0
31/01/2023
18.82
 38,400 17.88 18.82 16.59 0 3,600 -0.1
30/01/2023
17.88
 200 17.53 17.88 16 0 0 0
27/01/2023
17.53
 1,000 17.65 17.65 17.53 0 0 0
19/01/2023
17.65
 900 17.53 17.65 17.29 0 0 0
18/01/2023
17.53
 5,305 16.47 17.59 16.35 0 0 0
17/01/2023
16.47
 800 16.59 16.59 15.41 0 0 0
16/01/2023
16.59
 800 16.53 16.59 16.59 0 0 0
13/01/2023
16.53
 3,500 16.82 16.82 16.47 0 0 0
12/01/2023
16.82
 100 16.24 16.82 16.82 0 100 -0.0
11/01/2023
16.24
 5,400 14.41 16.29 15.88 0 0 0
10/01/2023
14.41
 3,200 16.41 16.53 14.41 0 0 0
09/01/2023
16.41
 405 17.47 17.47 16.41 0 0 0
06/01/2023
17.47
 1,900 16.06 17.47 16 0 0 0
05/01/2023
16.06
 5,000 16.47 16.47 15.88 0 0 0
04/01/2023
16.47
 2,000 17.94 17.94 16.18 0 0 0
03/01/2023
17.94
 400 17.06 17.94 15.35 0 0 0
30/12/2022
17.06
 1,300 16.47 17.12 16.94 0 0 0
29/12/2022
16.47
 600 17.65 17.65 16.47 0 0 0
28/12/2022
17.65
 2,000 16.88 17.71 17.59 0 0 0
27/12/2022
16.88
 2,900 15.59 16.94 14.71 0 0 0
26/12/2022
15.59
 100 15.94 15.94 15.59 0 0 0
23/12/2022
15.94
 2,055 17.65 17.65 15.94 0 0 0
22/12/2022
17.65
 11,300 17.65 19.12 15.88 0 0 0
21/12/2022
17.65
 1,500 17.29 17.65 17.65 0 0 0
20/12/2022
17.29
 0 17.29 17.29 17.29 0 0 0
19/12/2022
17.29
 100 17.29 17.29 17.29 0 0 0
16/12/2022
17.29
 0 17.65 17.29 17.65 0 0 0
15/12/2022
17.65
 2,900 17.94 17.94 17.06 0 1,200 -0.0
14/12/2022
17.94
 9,400 17.65 17.94 17.53 0 3,200 -0.1
13/12/2022
17.65
 600 17.59 17.65 17.65 0 0 0
12/12/2022
17.59
 15,100 17.59 18.82 17.59 0 5,600 -0.2
09/12/2022
17.59
 106 17.65 17.65 17.59 0 0 0
08/12/2022
17.65
 3,500 18.82 18.82 17.65 0 0 0
07/12/2022
18.82
 4,900 18.65 19.12 16.18 0 0 0
06/12/2022
18.65
 4,100 18.82 20.41 18.35 0 0 0
05/12/2022
18.82
 5,780 18.53 20.65 18.24 0 0 0
02/12/2022
18.53
 4,300 17.88 18.53 17.71 0 0 0
01/12/2022
17.88
 20,600 17.65 18.82 17.88 0 2,000 -0.1
30/11/2022
17.65
 2,401 17.71 19.12 17.65 0 0 0
29/11/2022
17.71
 10,800 15.53 17.71 15.88 0 100 -0.0
28/11/2022
15.53
 1,725 15 15.88 13.88 0 0 0
25/11/2022
15
 1,100 14.71 15.29 14.88 0 0 0
24/11/2022
14.71
 0 14.88 14.71 14.88 0 0 0
23/11/2022
14.88
 900 15.29 15.35 13 0 0 0
22/11/2022
15.29
 1,902 14.12 15.53 14.41 0 0 0
21/11/2022
14.12
 7,310 13.82 14.65 13.59 0 0 0
18/11/2022
13.82
 2,700 13 14.12 11.82 0 0 0
17/11/2022
13
 1,700 12.35 13 12 0 0 0
16/11/2022
12.35
 11,603 13.06 13.06 9.76 0 0 0
15/11/2022
13.06
 4,600 13.06 13.12 11.18 0 0 0
14/11/2022
13.06
 6,300 15 15 12.94 1,600 0 0.0
11/11/2022
15
 9,500 15.18 15.82 14.71 0 0 0
10/11/2022
15.18
 8,600 18.53 18.53 15.18 0 0 0
09/11/2022
18.53
 2,200 17.65 19.35 17.06 0 0 0
08/11/2022
17.65
 1,500 17.94 18.24 17.65 100 0 0.0
07/11/2022
17.94
 931 18.24 18.24 17.94 300 0 0.0
04/11/2022
18.24
 2,600 19.41 19.41 18.24 0 0 0
03/11/2022
19.41
 1,207 20.29 20.29 18.82 0 0 0
02/11/2022
20.29
 5,100 21.06 21.06 18.24 0 0 0
01/11/2022
21.06
 2,028 22.35 22.35 20 0 0 0
31/10/2022
22.35
 1,300 20.35 22.53 19.71 0 0 0
28/10/2022
20.35
 2,301 21.18 21.18 20.12 0 0 0
27/10/2022
21.18
 600 23.47 23.47 21.18 0 0 0
26/10/2022
23.47
 300 20.59 23.47 23.47 0 0 0
25/10/2022
20.59
 3,600 20.59 20.59 20.29 0 0 0
24/10/2022
20.59
 10,400 21.18 21.76 18.24 0 0 0
21/10/2022
21.18
 2,328 21.18 21.18 20.71 0 0 0
20/10/2022
21.18
 3,700 21.06 21.71 21.06 100 0 0.0
19/10/2022
21.06
 312 22.24 22.24 21.06 0 0 0
18/10/2022
22.24
 9,200 21.18 22.24 20.65 0 0 0
17/10/2022
21.18
 500 21.65 22.06 21.18 0 0 0
14/10/2022
21.65
 2,600 21.47 21.76 21.65 0 0 0
13/10/2022
21.47
 3,900 21.76 22.88 21.35 0 0 0
12/10/2022
21.76
 4,100 23.47 24.06 21.47 0 0 0
11/10/2022
23.47
 5,402 21.94 24.88 23.24 0 0 0
10/10/2022
21.94
 4,432 22.06 22.06 21.71 0 0 0
07/10/2022
22.06
 75,501 22.71 22.71 20.65 200 0 0.0
06/10/2022
22.71
 9,870 23.82 24.18 22.71 0 0 0
05/10/2022
23.82
 4,800 22.41 24 20.82 0 0 0
04/10/2022
22.41
 6,804 22.35 24.71 22.41 0 0 0
03/10/2022
22.35
 7,125 24.12 24.12 22.35 0 0 0
30/09/2022
24.12
 1,600 24.06 24.47 22.35 0 0 0
29/09/2022
24.06
 6,201 22.65 25.82 22.71 0 0 0
28/09/2022
22.65
 4,800 23.59 24.59 22.35 0 0 0
27/09/2022
23.59
 363 23.41 23.59 23.53 0 0 0
26/09/2022
23.41
 9,700 24.18 25 23.41 0 0 0
23/09/2022
24.18
 8,900 25 25.24 24.18 0 0 0
22/09/2022
25
 2,334 24.41 25.18 23.76 0 0 0
21/09/2022
24.41
 2,910 24.71 24.71 22.12 0 0 0
20/09/2022
24.71
 110 25.41 25.41 24.71 0 0 0
19/09/2022
25.41
 600 24.53 25.41 25.41 0 0 0
16/09/2022
24.53
 6,600 25.47 25.71 24.53 0 0 0
15/09/2022
25.47
 23,710 25.35 25.47 24.24 0 10,000 -0.4
14/09/2022
25.35
 3,100 24.29 25.76 24.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |