CTCP Vận tải Biển Vinaship (vna)

21.10
0.20
(0.96%)
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)
22/11/2021
18.82
 566,587 21.41 21.41 18.65 1,100 0 0.0
19/11/2021
21.41
 885,596 22.88 22.88 20.76 2,000 0 0.1
18/11/2021
22.88
 348,453 23.59 24 22.82 3,000 0 0.1
17/11/2021
23.59
 319,876 23.94 24.41 23.41 0 21,200 -0.8
16/11/2021
23.94
 937,900 22.71 24.29 21.94 0 0 0
15/11/2021
22.71
 723,600 23.71 23.82 22.59 200 0 0.0
12/11/2021
23.71
 416,930 23.76 23.94 23.12 0 0 0
11/11/2021
23.76
 389,200 24.29 24.35 23.53 200 100 0.0
10/11/2021
24.29
 343,620 24.41 24.71 23.82 0 200 -0.0
09/11/2021
24.41
 432,910 24.18 25.71 24 300 10,000 -0.4
08/11/2021
24.18
 325,802 23.53 24.41 23.53 100 0 0.0
05/11/2021
23.53
 724,665 24.18 24.18 23.12 200 0 0.0
04/11/2021
24.18
 442,529 24.12 25.18 23 0 0 0
03/11/2021
24.12
 774,795 26.29 26.59 24 0 30 -0.0
02/11/2021
26.29
 647,778 26.59 27.06 25.88 0 5,300 -0.2
01/11/2021
26.59
 949,105 26.47 28.82 26.47 0 0 0
29/10/2021
26.47
 702,266 26.12 26.76 25.59 0 0 0
28/10/2021
26.12
 571,112 25.82 27.06 25.18 500 0 0.0
27/10/2021
25.82
 513,100 25.88 26.76 25.59 0 16,000 -0.7
26/10/2021
25.88
 907,200 24.06 26.18 23.76 0 7,400 -0.3
25/10/2021
24.06
 261,200 24.35 24.71 23.71 0 0 0
22/10/2021
24.35
 231,700 24.53 24.71 24.35 0 0 0
21/10/2021
24.53
 255,300 24.47 24.88 24.41 0 0 0
20/10/2021
24.47
 298,200 24.41 24.65 24.18 2,000 0 0.1
19/10/2021
24.41
 245,600 24.65 25.29 24.18 0 0 0
18/10/2021
24.65
 482,200 24.35 25.06 23.76 0 0 0
15/10/2021
24.35
 260,700 24.41 24.53 24 0 0 0
14/10/2021
24.41
 302,900 24.65 24.71 24.12 0 0 0
13/10/2021
24.65
 304,100 24.76 25.18 24.12 0 0 0
12/10/2021
24.76
 363,900 25.29 25.53 23.88 0 0 0
11/10/2021
25.29
 359,500 25.53 26.18 25.29 0 0 0
08/10/2021
25.53
 657,000 24.47 25.82 24.41 0 2,800 -0.1
07/10/2021
24.47
 365,300 24 24.71 23.53 0 1,700 -0.1
06/10/2021
24
 311,600 23 24.12 22.71 4,000 0 0.2
05/10/2021
23
 841,752 24.47 24.47 22.94 202 4,100 -0.2
04/10/2021
24.47
 365,548 25.29 25.35 24.41 0 8,000 -0.3
01/10/2021
25.29
 413,088 25.35 25.88 21.47 49,580 49,580 0.0
30/09/2021
25.35
 735,518 24.06 25.88 24.12 0 6,200 -0.3
29/09/2021
24.06
 242,270 24.18 24.29 23.53 0 400 -0.0
28/09/2021
24.18
 354,228 24.35 24.82 23.53 200 18,000 -0.7
27/09/2021
24.35
 423,244 22.35 24.71 22.47 3,600 4,000 -0.0
24/09/2021
22.35
 532,793 22.76 23.12 22.12 3,000 14,300 -0.4
23/09/2021
22.76
 540,575 24.65 25.18 22.65 36,700 800 1.4
22/09/2021
24.65
 337,222 25.18 25.29 20.59 0 2,000 -0.1
21/09/2021
25.18
 482,834 25.29 25.29 21.76 7,000 2,000 0.2
20/09/2021
25.29
 356,253 25.88 26.71 24.29 7,100 9,500 -0.1
17/09/2021
25.88
 572,622 25.47 26.59 24.18 300 5,200 -0.2
16/09/2021
25.47
 789,105 26.88 26.88 24.71 2,300 10,700 -0.4
15/09/2021
26.88
 767,100 28.12 28.71 24.71 0 0 0
14/09/2021
28.12
 462,619 25.94 28.76 26 12,900 17,500 -0.2
13/09/2021
25.94
 627,500 24.82 26.18 24.12 38,400 38,500 0.0
10/09/2021
24.82
 748,815 24.24 25.47 23.53 6,800 6,000 0.0
09/09/2021
24.24
 643,997 22.94 24.76 22.35 1,900 149,700 -5.9
08/09/2021
22.94
 899,792 21.94 22.94 20.88 65,000 4,000 2.3
07/09/2021
21.94
 1,311,929 23.29 23.71 21.65 27,100 100 1.0
06/09/2021
23.29
 773,400 20.88 23.29 20.88 155,700 5,000 6.0
01/09/2021
20.88
 1,210,400 18.82 21.29 18.82 2,300 2,000 0.0
31/08/2021
18.82
 1,061,193 18.35 19.76 17.65 3,000 11,900 -0.3
30/08/2021
18.35
 552,535 18.59 19.12 17.65 0 0 0
27/08/2021
18.59
 965,182 17.47 18.94 17.82 3,100 9,000 -0.2
26/08/2021
17.47
 1,425,125 15.41 17.47 15.41 4,400 29,400 -0.7
25/08/2021
15.41
 426,168 15.53 15.71 14.71 3,500 0 0.1
24/08/2021
15.53
 352,249 15.59 16.12 15.12 2,500 5,000 -0.1
23/08/2021
15.59
 671,677 15.82 16.18 15.59 1,200 300 0.0
20/08/2021
15.82
 989,800 16.12 16.65 15.18 1,000 900 0.0
19/08/2021
16.12
 292,200 15.47 16.24 15.35 700 9,400 -0.2
18/08/2021
15.47
 938,100 15.12 16 14.41 3,200 0 0.1
17/08/2021
15.12
 959,400 16.47 17.06 15.12 14,800 3,300 0.3
16/08/2021
16.47
 668,700 17.59 17.59 16 9,500 0 0.3
13/08/2021
17.59
 669,100 16.88 18.82 15.12 9,100 3,000 0.2
12/08/2021
16.88
 879,300 18.53 19.24 16.76 15,900 28,600 -0.4
11/08/2021
18.53
 1,968,839 19.65 20.71 17.65 21,300 1,800 0.6
10/08/2021
19.65
 955,037 17.94 20.12 17.06 1,000 16,800 -0.5
09/08/2021
17.94
 334,099 16.47 17.94 16.47 1,900 0 0.1
06/08/2021
16.47
 453,100 15.29 17.06 14.12 4,000 1,500 0.1
05/08/2021
15.29
 519,600 16.41 18.24 14.18 6,900 2,000 0.1
04/08/2021
16.41
 338,500 14.53 16.41 14.71 3,700 1,000 0.1
03/08/2021
14.53
 489,500 13.29 14.53 13.29 2,000 0 0.0
02/08/2021
13.29
 546,900 11.59 13.29 11.53 2,000 0 0.0
30/07/2021
11.59
 185,400 11.18 12.06 11.12 0 0 0
29/07/2021
11.18
 154,808 10 11.18 10 1,000 0 0.0
28/07/2021
10
 35,000 10.29 10.35 10 100 0 0.0
27/07/2021
10.29
 53,900 10.29 10.59 10.29 0 0 0
26/07/2021
10.29
 50,200 10.29 10.29 10 0 0 0
23/07/2021
10.29
 115,100 10.35 10.41 10.18 0 300 -0.0
22/07/2021
10.35
 124,602 10 10.47 9.82 0 0 0
21/07/2021
10
 33,700 10.18 10.18 9.88 0 700 -0.0
20/07/2021
10.18
 45,200 10.06 10.47 10 300 0 0.0
19/07/2021
10.06
 135,000 9.76 10.59 8.82 0 0 0
16/07/2021
9.76
 130,500 9.82 10 9.41 600 300 0.0
15/07/2021
9.82
 11,500 9.59 9.88 9.53 200 0 0.0
14/07/2021
9.59
 57,400 9.65 10 9.59 400 0 0.0
13/07/2021
9.65
 12,502 9.47 10 9.53 0 0 0
12/07/2021
9.47
 118,600 9.88 9.88 8.82 0 0 0
09/07/2021
9.88
 74,000 9.88 10.29 9.76 0 400 -0.0
08/07/2021
9.88
 96,266 9.59 10.29 9.53 25,600 200 0.4
07/07/2021
9.59
 163,145 9.41 9.94 8.65 0 2,400 -0.0
06/07/2021
9.41
 130,312 10.41 10.41 8.88 0 0 0
05/07/2021
10.41
 119,412 10.35 10.53 9.82 0 1,500 -0.0
02/07/2021
10.35
 643,086 10 10.41 9.71 2,700 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |