CTCP Vận tải Biển Vinaship (vna)

21
0.10
(0.48%)
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)
20/04/2022
31.12
 214,052 30.94 34.94 30.53 0 10,200 -0.6
19/04/2022
30.94
 389,900 27.65 31.65 28.35 0 0 0
18/04/2022
27.65
 86,200 28.94 30 27.35 0 0 0
15/04/2022
28.94
 48,600 29.12 29.47 28.24 0 0 0
14/04/2022
29.12
 71,300 27.88 29.12 27.18 1,200 0 0.1
13/04/2022
27.88
 92,902 27.65 28.12 25.71 1,000 0 0.0
12/04/2022
27.65
 165,614 29.94 31 26.18 200 10,200 -0.5
08/04/2022
29.94
 73,322 31.18 32.06 29.76 300 0 0.0
07/04/2022
31.18
 365,948 30.35 31.41 29.41 0 500 -0.0
06/04/2022
30.35
 87,205 30.47 30.59 29.41 0 0 0
05/04/2022
30.47
 73,944 30.29 31.29 29 200 2,000 -0.1
04/04/2022
30.29
 134,464 31.06 31.29 29.18 1,300 0 0.1
01/04/2022
31.06
 95,722 30.18 32.35 28.82 200 90 0.0
31/03/2022
30.18
 411,320 27.65 30.29 27.41 200 40,600 -2.0
30/03/2022
27.65
 201,195 27.65 28.65 27 300 0 0.0
29/03/2022
27.65
 354,766 25.59 28 25 10,000 10,700 -0.0
28/03/2022
25.59
 172,100 26.35 28.24 22.71 300 1,300 -0.0
25/03/2022
26.35
 116,650 26.24 27.24 25.88 0 0 0
24/03/2022
26.24
 541,800 25.12 27.35 24.53 0 5,000 -0.2
23/03/2022
25.12
 155,883 25.71 26.35 23.59 0 5,000 -0.2
22/03/2022
25.71
 161,980 26.35 26.94 25.65 700 0 0.0
21/03/2022
26.35
 1,134,849 23.71 26.35 23.82 100 4,068 -0.2
18/03/2022
23.71
 165,402 24.12 24.12 23.53 0 39,402 -1.6
17/03/2022
24.12
 287,800 24.12 24.12 23.24 0 10,000 -0.4
16/03/2022
24.12
 153,200 24.18 24.18 23.35 2,000 1,300 0.0
15/03/2022
24.18
 289,934 23.76 24.53 23 100 1,700 -0.1
14/03/2022
23.76
 475,447 24.94 24.94 22.94 0 0 0
11/03/2022
24.94
 574,279 24.53 25.18 24 500 0 0.0
10/03/2022
24.53
 239,015 24.94 25.18 24.12 100 100 0
09/03/2022
24.94
 848,211 23.71 25.53 23.12 1,300 10,000 -0.4
08/03/2022
23.71
 827,742 23.41 23.71 22.29 100 20,100 -0.8
07/03/2022
23.41
 502,705 23.24 24.29 22.35 300 24,700 -1.0
04/03/2022
23.24
 384,021 24.18 24.94 22.65 100 2,000 -0.1
03/03/2022
24.18
 564,525 22.53 24.71 22.35 100 6,000 -0.2
02/03/2022
22.53
 449,912 21.82 22.59 21.29 300 1,000 -0.0
01/03/2022
21.82
 314,233 21.29 21.88 20.88 0 1,000 -0.0
28/02/2022
21.29
 355,961 21.35 21.41 20.53 1,700 1,000 0.0
25/02/2022
21.35
 784,418 20.76 21.47 20.29 400 20 0.0
24/02/2022
20.76
 729,768 20.12 20.82 19.41 3,200 3,000 0.0
23/02/2022
20.12
 408,321 19.12 20.24 18.94 0 0 0
22/02/2022
19.12
 510,919 18.53 19.41 18.47 0 4,600 -0.1
21/02/2022
18.53
 246,112 18.41 18.88 18 0 0 0
18/02/2022
18.41
 224,800 18.06 18.71 17.47 0 2,100 -0.1
17/02/2022
18.06
 180,720 17.82 18.82 17.35 100 0 0.0
16/02/2022
17.82
 291,530 17.24 17.82 17.18 0 0 0
15/02/2022
17.24
 131,947 17.18 17.47 17.12 0 0 0
14/02/2022
17.18
 332,806 16.59 17.76 16 200 100 0.0
11/02/2022
16.59
 119,724 16.59 17.35 16.18 0 700 -0.0
10/02/2022
16.59
 170,900 17.06 17.24 16.24 7,100 0 0.2
09/02/2022
17.06
 223,146 16.47 17.71 16.47 5,100 0 0.1
08/02/2022
16.47
 238,105 15.12 16.53 15.12 3,200 0 0.1
07/02/2022
15.12
 172,822 13.35 15.24 13.35 0 0 0
28/01/2022
13.35
 67,200 13.18 13.47 13.18 0 100 -0.0
27/01/2022
13.18
 76,700 13.53 13.53 13.12 0 0 0
26/01/2022
13.53
 101,149 13.76 13.94 13.24 0 0 0
25/01/2022
13.76
 95,661 13 13.76 12.94 0 0 0
24/01/2022
13
 121,122 13.94 14.06 13 1,000 0 0.0
21/01/2022
13.94
 164,700 13.41 14.12 13.18 0 0 0
20/01/2022
13.41
 163,900 12.24 13.53 12.06 1,000 0 0.0
19/01/2022
12.24
 186,400 13.06 13.18 11.82 0 0 0
18/01/2022
13.06
 140,000 13.82 14.12 12.65 0 0 0
17/01/2022
13.82
 366,013 15.41 15.82 13.18 200 0 0.0
14/01/2022
15.41
 279,563 16.41 16.41 15 500 8,000 -0.2
13/01/2022
16.41
 116,321 17.35 17.94 16.18 0 0 0
12/01/2022
17.35
 144,000 17.88 17.88 16.76 0 2,100 -0.1
11/01/2022
17.88
 114,297 17.94 18.59 17.76 0 0 0
10/01/2022
17.94
 363,820 19.06 19.12 17.65 0 0 0
07/01/2022
19.06
 166,413 18.59 19.41 18.41 5,000 1,000 0.1
06/01/2022
18.59
 136,705 19.12 19.29 18.53 0 1,000 -0.0
05/01/2022
19.12
 412,500 18.88 19.59 18.53 0 1,000 -0.0
04/01/2022
18.88
 145,800 18.76 19.18 18.71 0 0 0
31/12/2021
18.76
 115,301 19.24 19.59 18.59 100 0 0.0
30/12/2021
19.24
 171,500 18.65 19.71 18.65 5,100 0 0.2
29/12/2021
18.65
 228,000 18 18.82 17.94 100 0 0.0
28/12/2021
18
 124,600 18.29 18.53 17.82 0 0 0
27/12/2021
18.29
 79,005 18.18 18.59 18.06 0 0 0
24/12/2021
18.18
 127,500 17.94 18.53 17.65 0 0 0
23/12/2021
17.94
 415,300 18.94 18.94 17.65 800 0 0.0
22/12/2021
18.94
 268,669 19.35 19.35 18.82 100 0 0.0
21/12/2021
19.35
 246,600 19.41 19.71 18.82 300 0 0.0
20/12/2021
19.41
 400,800 20.47 20.47 19.41 200 0 0.0
17/12/2021
20.47
 260,500 21.41 21.41 20.35 300 0 0.0
16/12/2021
21.41
 265,300 21.53 22.53 21.18 100 0 0.0
15/12/2021
21.53
 749,400 19.88 22.06 19.65 0 0 0
14/12/2021
19.88
 296,030 19.41 20 19.18 0 0 0
13/12/2021
19.41
 135,526 19.29 19.88 19.29 0 0 0
10/12/2021
19.29
 112,640 19.65 19.65 19.12 120 0 0.0
09/12/2021
19.65
 127,191 19.24 20 19.12 0 0 0
08/12/2021
19.24
 97,900 19.29 19.47 19 0 0 0
07/12/2021
19.29
 127,404 18.94 19.41 18.82 100 2,500 -0.1
06/12/2021
18.94
 174,710 19.18 19.65 18.53 300 0 0.0
03/12/2021
19.18
 110,027 19.76 20 19.18 300 0 0.0
02/12/2021
19.76
 172,670 19.94 20.24 18.53 100 0 0.0
01/12/2021
19.94
 121,531 19.88 20.18 19.76 200 0 0.0
30/11/2021
19.88
 211,894 20 20.29 19.47 800 0 0.0
29/11/2021
20
 243,382 19.47 20.71 18.24 2,500 500 0.1
26/11/2021
19.47
 226,500 19.71 19.76 19.18 0 0 0
25/11/2021
19.71
 205,080 20 20.18 19.12 0 0 0
24/11/2021
20
 230,660 20.53 21.18 19.76 0 300 -0.0
23/11/2021
20.53
 268,050 18.82 21.12 17.76 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |