CTCP Vận tải Biển Vinaship (vna)

21.60
0.70
(3.35%)
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)
01/07/2021
10
 274,714 9.41 10 9.12 100 0 0.0
30/06/2021
9.41
 541,500 9.41 9.82 9.06 500 0 0.0
29/06/2021
9.41
 864,620 9.76 9.76 8.88 600 900 -0.0
28/06/2021
9.76
 395,602 9.06 9.82 8.82 1,500 0 0.0
25/06/2021
9.06
 490,095 8.53 9.35 7.88 0 4,200 -0.1
24/06/2021
8.53
 203,321 8.76 9.06 8.53 1,700 0 0.0
23/06/2021
8.76
 332,465 8.88 9.35 8.24 0 1,000 -0.0
22/06/2021
8.88
 300,498 8.71 9.35 7.65 0 0 0
21/06/2021
8.71
 998,400 7.76 8.71 7.88 1,900 1,000 0
18/06/2021
7.76
 700,078 6.82 7.76 7.06 2,300 1,100 0.0
17/06/2021
6.82
 272,300 6.18 6.82 6.53 0 500 -0.0
16/06/2021
6.18
 594,461 5.41 6.18 5.29 0 0 0
15/06/2021
5.41
 610,595 5.18 5.88 5.24 1,900 1,000 0.0
14/06/2021
5.18
 231,138 4.65 5.18 4.71 0 0 0
11/06/2021
4.65
 767,942 4.12 4.65 4.18 1,000 0 0.0
10/06/2021
4.12
 55,115 4 4.18 4 0 0 0
09/06/2021
4
 61,800 3.94 4 3.88 0 0 0
08/06/2021
3.94
 105,700 4.06 4.12 3.88 0 0 0
07/06/2021
4.06
 92,521 4.12 4.18 3.94 0 0 0
04/06/2021
4.12
 222,850 4.41 4.41 4 0 0 0
03/06/2021
4.41
 175,560 4.24 4.59 4.12 0 0 0
02/06/2021
4.24
 117,100 4.18 4.24 4 0 0 0
01/06/2021
4.18
 270,251 4.12 4.47 4.06 0 0 0
31/05/2021
4.12
 438,700 3.71 4.24 3.71 0 0 0
28/05/2021
3.71
 74,900 3.71 3.76 3.65 0 0 0
27/05/2021
3.71
 108,751 3.71 3.82 3.65 0 0 0
26/05/2021
3.71
 140,900 3.94 4.06 3.71 0 0 0
25/05/2021
3.94
 148,323 3.82 4.12 3.82 0 0 0
24/05/2021
3.82
 90,500 3.82 3.88 3.71 0 1,000 -0.0
21/05/2021
3.82
 147,700 3.82 3.88 3.71 0 0 0
20/05/2021
3.82
 174,000 3.82 3.94 3.65 0 0 0
19/05/2021
3.82
 85,256 3.94 4 3.82 1,000 0 0.0
18/05/2021
3.94
 476,850 3.76 4.06 3.65 0 1,300 -0.0
17/05/2021
3.76
 308,000 3.35 3.76 3.41 0 0 0
14/05/2021
3.35
 190,200 3.35 3.47 3.35 0 0 0
13/05/2021
3.35
 158,104 3.35 3.41 3.29 0 0 0
12/05/2021
3.35
 76,710 3.35 3.41 3.29 10 0 0.0
11/05/2021
3.35
 44,606 3.35 3.41 3.35 0 0 0
10/05/2021
3.35
 103,594 3.41 3.41 3.24 0 0 0
07/05/2021
3.41
 73,200 3.47 3.47 3.35 0 0 0
06/05/2021
3.47
 129,402 3.47 3.59 3.41 0 0 0
05/05/2021
3.47
 92,900 3.35 3.47 3.29 0 0 0
04/05/2021
3.35
 87,345 3.47 3.47 3.18 1,000 0 0.0
29/04/2021
3.47
 131,700 3.41 3.59 3.41 800 0 0.0
28/04/2021
3.41
 52,603 3.47 3.47 3.41 0 0 0
27/04/2021
3.47
 96,630 3.47 3.53 2.94 0 0 0
26/04/2021
3.47
 79,400 3.47 3.47 3.29 0 0 0
23/04/2021
3.47
 221,600 3.35 3.59 3 0 0 0
22/04/2021
3.35
 271,400 3.76 3.76 3.29 0 1,000 -0.0
20/04/2021
3.76
 85,100 3.76 3.94 3.71 0 0 0
19/04/2021
3.76
 202,900 3.88 3.88 3.59 0 0 0
16/04/2021
3.88
 261,510 4.06 4.06 3.47 0 4,700 -0.0
15/04/2021
4.06
 166,800 4.12 4.18 4 0 0 0
14/04/2021
4.12
 184,531 4.06 4.18 3.94 0 0 0
13/04/2021
4.06
 282,710 4.29 4.41 4.06 700 0 0.0
12/04/2021
4.29
 345,809 4.18 4.29 4.12 0 0 0
09/04/2021
4.18
 247,400 4.06 4.18 4 0 0 0
08/04/2021
4.06
 490,375 4.29 4.29 4 0 0 0
07/04/2021
4.29
 405,225 4.35 4.59 4.24 5,000 0 0.0
06/04/2021
4.35
 546,513 4.12 4.35 4.12 0 2,200 -0.0
05/04/2021
4.12
 525,600 3.76 4.24 3.71 0 0 0
02/04/2021
3.76
 219,610 3.82 3.88 3.71 0 2,000 -0.0
01/04/2021
3.82
 312,100 3.76 3.82 3.65 0 0 0
31/03/2021
3.76
 511,700 3.76 4 3.65 15,900 0 0.1
30/03/2021
3.76
 276,433 3.76 3.82 3.71 3,100 0 0.0
29/03/2021
3.76
 525,230 4 4 3.71 200 0 0.0
26/03/2021
4
 774,100 3.71 4.06 3.53 0 45,000 -0.3
25/03/2021
3.71
 1,017,463 3.41 3.71 3.29 0 0 0
24/03/2021
3.41
 692,500 3.06 3.41 2.94 700 0 0.0
23/03/2021
3.06
 245,400 3.12 3.12 2.94 800 0 0.0
22/03/2021
3.12
 304,833 3.12 3.18 3.06 0 0 0
19/03/2021
3.12
 116,200 3.24 3.24 3.12 0 0 0
18/03/2021
3.24
 119,300 3.24 3.35 3.18 0 0 0
17/03/2021
3.24
 804,460 2.94 3.29 2.94 15,000 0 0.1
16/03/2021
2.94
 137,760 3 3 2.94 1,500 0 0.0
15/03/2021
3
 215,900 2.88 3 2.88 0 0 0
12/03/2021
2.88
 222,600 2.88 2.94 2.82 0 0 0
11/03/2021
2.88
 147,500 2.94 2.94 2.82 0 0 0
10/03/2021
2.94
 101,400 2.94 2.94 2.88 0 0 0
09/03/2021
2.94
 290,035 3.06 3.12 2.94 0 0 0
08/03/2021
3.06
 337,033 2.88 3.12 2.88 0 0 0
05/03/2021
2.88
 136,500 2.71 2.88 2.65 0 0 0
04/03/2021
2.71
 221,900 2.82 2.82 2.59 0 0 0
03/03/2021
2.82
 163,595 2.71 2.82 2.65 0 0 0
02/03/2021
2.71
 136,000 2.71 2.82 2.71 0 0 0
01/03/2021
2.71
 57,707 2.65 2.76 2.65 0 0 0
26/02/2021
2.65
 118,080 2.71 2.71 2.59 0 0 0
25/02/2021
2.71
 110,510 2.71 2.76 2.65 0 0 0
24/02/2021
2.71
 238,100 2.65 2.94 2.65 0 4,600 -0.0
23/02/2021
2.65
 180,154 2.53 2.65 2.53 0 0 0
22/02/2021
2.53
 77,030 2.47 2.53 2.47 0 0 0
19/02/2021
2.47
 104,100 2.53 2.53 2.47 0 0 0
18/02/2021
2.53
 77,400 2.53 2.59 2.53 0 0 0
17/02/2021
2.53
 92,300 2.53 2.59 2.41 0 0 0
09/02/2021
2.53
 104,010 2.35 2.53 2.35 0 0 0
08/02/2021
2.35
 217,300 2.53 2.59 2.29 0 0 0
05/02/2021
2.53
 36,500 2.59 2.59 2.53 0 0 0
04/02/2021
2.59
 197,000 2.41 2.59 2.35 0 0 0
03/02/2021
2.41
 103,550 2.24 2.47 2.18 0 0 0
02/02/2021
2.24
 78,900 2.18 2.29 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |