CTCP Vận tải Biển Vinaship (vna)

20.70
-0.30
(-1.43%)
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
(2024-04-22) 		1 5% 88,500 0 0
18.70
21.60
20.70
2 tháng
(2024-03-21) 		0.20 0.96% 193,700 0 0
18.70
21.60
20.70
3 tháng
(2024-02-20) 		1.40 7.14% 536,400 0 0
18.70
22.10
20.70
6 tháng
(2023-11-22) 		1.40 7.14% 775,200 -2,000 -0.0
17.60
22.10
20.70
12 tháng
(2023-05-26) 		-3.60 -14.63% 1,871,796 -24,000 -0.5
17.60
26.80
20.70
24 tháng
(2022-05-31) 		-20.50 -49.40% 4,818,229 -75,800 -2.5
17.60
45.50
20.70
36 tháng
(2021-06-07) 		14.10 204.35% 90,228,391 -214,088 -9.9
6.70
53
20.70
60 tháng
(2019-06-17) 		18.50 740% 168,437,829 -162,368 -9.0
1.80
53
20.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
20.70
-0.30
 4,500 20.90 21 20.20 0 0 0
#2 17/05/2024
20.80
-0.80
 5,000 21 21 20.80 0 0 0
#3 16/05/2024
21.60
1.70
 13,100 20 21.60 20 0 0 0
#4 15/05/2024
19.90
0
 24,000 19.50 20.40 19.50 0 0 0
#5 14/05/2024
19.90
0.70
 15,400 19.50 19.90 19.50 0 0 0
#6 13/05/2024
19.20
-0.70
 1,400 19.90 19.90 19.20 0 0 0
#7 10/05/2024
19.90
-0.10
 2,900 20 20 19.90 0 0 0
#8 09/05/2024
20
0.30
 12,900 19.90 20.70 19.50 0 0 0
#9 08/05/2024
19.70
1
 4,800 20.40 21.20 19.50 0 0 0
#10 07/05/2024
18.70
-0.10
 300 18.80 18.80 18.70 0 0 0
#11 06/05/2024
18.80
-0.40
 5,400 19.10 19.10 18.80 0 0 0
#12 03/05/2024
19.20
0
 0 19.20 19.20 19.20 0 0 0
#13 02/05/2024
19.20
0.10
 1,000 19.20 19.20 19.20 0 0 0
#14 26/04/2024
19.10
-0.80
 1,000 19.90 19.90 19.10 0 0 0
#15 25/04/2024
19.90
-0.10
 0 19.90 19.90 19.90 0 0 0
#16 24/04/2024
20
0.50
 200 19.80 20 19.80 0 0 0
#17 23/04/2024
19.50
-0.50
 600 22.10 22.10 18.50 0 0 0
#18 22/04/2024
20
0.10
 200 18.60 20 18.60 0 0 0
#19 19/04/2024
19.90
0.40
 2,100 19.90 19.90 18.80 0 0 0
#20 17/04/2024
19.50
-0.10
 3,300 19.60 19.60 18.70 0 0 0
#21 16/04/2024
19.60
-1.50
 13,300 19.60 19.80 19.60 0 0 0
#22 15/04/2024
21.10
-0.10
 0 21.10 21.10 21.10 0 0 0
#23 12/04/2024
21.20
0.40
 300 21 21.20 21 0 0 0
#24 11/04/2024
20.80
-0.20
 1,400 20.60 20.80 20.60 0 0 0
#25 10/04/2024
21
0
 600 21 21 20.10 0 0 0
#26 09/04/2024
21
-0.40
 200 21 21 21 0 0 0
#27 08/04/2024
21.40
0.40
 400 21 21.50 21 0 0 0
#28 05/04/2024
21
-0.50
 11,400 21.10 21.40 20.90 0 0 0
#29 04/04/2024
21.50
0.70
 3,100 21.10 21.90 21 0 0 0
#30 03/04/2024
20.80
-0.20
 9,700 21.50 22 20.80 0 0 0
#31 02/04/2024
21
0
 13,600 20.80 21 20.40 0 0 0
#32 01/04/2024
21
0
 8,900 21 21.30 21 0 0 0
#33 29/03/2024
21
1
 6,100 22.90 22.90 21 0 0 0
#34 28/03/2024
20
-1
 8,500 20.90 20.90 19.80 0 0 0
#35 27/03/2024
21
-0.30
 700 21.30 21.30 21 0 0 0
#36 26/03/2024
21.30
0.80
 5,200 19.10 21.30 19.10 0 0 0
#37 25/03/2024
20.50
-0.30
 8,100 20.80 21.90 20.50 0 0 0
#38 22/03/2024
20.80
0
 700 20.80 20.80 20.40 0 0 0
#39 21/03/2024
20.80
-0.20
 7,600 21 21 20.80 0 0 0
#40 20/03/2024
21
0.20
 6,100 20.80 21 20.40 0 0 0
#41 19/03/2024
20.80
-1.10
 13,400 21.90 21.90 20.80 0 0 0
#42 18/03/2024
21.90
0.30
 21,400 21.60 21.90 20.90 0 0 0
#43 15/03/2024
21.60
-0.50
 2,700 22.10 22.10 21.60 0 0 0
#44 14/03/2024
22.10
0.40
 20,100 21.70 22.60 21.50 0 0 0
#45 13/03/2024
21.70
0.90
 24,400 20.80 21.70 20.70 0 0 0
#46 12/03/2024
20.80
0.10
 18,400 20.70 21 20.70 0 0 0
#47 11/03/2024
20.70
-0.80
 32,300 21.50 21.90 20.70 0 0 0
#48 08/03/2024
21.50
0.80
 41,300 20.70 21.70 21 0 0 0
#49 07/03/2024
20.70
0
 22,700 20.70 21.60 20.40 0 0 0
#50 06/03/2024
20.70
0
 14,900 20.70 21.10 20.20 0 0 0
#51 05/03/2024
20.70
-0.30
 16,800 21 22 20.60 0 0 0
#52 04/03/2024
21
0.50
 28,900 20.50 21.40 20.60 0 0 0
#53 01/03/2024
20.50
-1.50
 14,600 22 23.50 20.20 0 0 0
#54 29/02/2024
22
1.80
 23,800 20.20 22 20.20 0 0 0
#55 28/02/2024
20.20
0.90
 13,200 19.30 20.70 20 0 0 0
#56 27/02/2024
19.30
-1.10
 8,200 20.40 20.40 19.30 0 0 0
#57 26/02/2024
20.40
1
 3,100 19.40 21.20 19.40 0 0 0
#58 23/02/2024
19.40
0
 6,500 19.40 19.40 19 0 0 0
#59 22/02/2024
19.40
-0.30
 4,800 19.70 19.70 19.10 0 0 0
#60 21/02/2024
19.70
0.10
 2,800 19.60 19.70 19.30 0 0 0
#61 20/02/2024
19.60
0.20
 2,300 19.40 19.70 19.50 0 0 0
#62 19/02/2024
19.40
-0.10
 9,200 19.50 19.50 19 0 0 0
#63 16/02/2024
19.50
0.50
 5,300 19 19.50 18.70 0 0 0
#64 15/02/2024
19
0.20
 11,300 18.80 19.30 18.70 0 0 0
#65 07/02/2024
18.80
0.30
 5,400 18.50 18.80 18.70 0 0 0
#66 06/02/2024
18.50
-0.40
 900 18.90 18.90 18.50 0 0 0
#67 05/02/2024
18.90
0.90
 300 18 18.90 18.90 0 0 0
#68 02/02/2024
18
-1.60
 1,000 19.60 19.60 18 0 0 0
#69 01/02/2024
19.60
2
 1,100 17.60 20 19.60 0 0 0
#70 31/01/2024
17.60
-1.40
 4,900 19 19 17.60 0 0 0
#71 30/01/2024
19
0
 7,900 19 19 16.20 0 2,000 -0.0
#72 29/01/2024
19
0
 100 19 19 19 0 0 0
#73 26/01/2024
19
-0.50
 1,200 19.50 19.50 19 0 0 0
#74 25/01/2024
19.50
0.10
 5,800 19.40 19.60 18.20 0 0 0
#75 24/01/2024
19.40
-0.10
 100 19.50 19.50 19.40 0 0 0
#76 23/01/2024
19.50
0
 2,500 19.50 19.60 19.50 0 0 0
#77 22/01/2024
19.50
0
 2,200 19.50 19.50 18.20 0 0 0
#78 19/01/2024
19.50
0
 1,300 19.50 19.50 19.50 0 0 0
#79 18/01/2024
19.50
0.20
 2,400 19.30 19.50 19.10 0 0 0
#80 17/01/2024
19.30
-0.20
 700 19.50 19.50 19.30 0 0 0
#81 16/01/2024
19.50
0.50
 500 19 19.50 18.70 0 0 0
#82 15/01/2024
19
-0.70
 7,900 19.70 19.70 19 0 0 0
#83 12/01/2024
19.70
0.60
 100 19.10 19.70 19.70 0 0 0
#84 11/01/2024
19.10
-0.20
 19,400 19.30 19.40 19.10 0 0 0
#85 10/01/2024
19.30
-0.20
 38,300 19.50 19.70 19.30 0 0 0
#86 09/01/2024
19.50
-0.10
 8,400 19.60 19.90 19.50 0 0 0
#87 08/01/2024
19.60
-0.10
 1,700 19.70 20 19.50 0 0 0
#88 05/01/2024
19.70
0
 1,500 19.70 19.70 19.70 0 0 0
#89 04/01/2024
19.70
0.20
 7,500 19.50 19.70 19.10 0 0 0
#90 03/01/2024
19.50
0.20
 300 19.30 19.50 19.50 0 0 0
#91 02/01/2024
19.30
0.10
 800 19.20 19.80 19.30 0 0 0
#92 29/12/2023
19.20
-0.10
 2,400 19.30 20 19.10 0 0 0
#93 28/12/2023
19.30
-0.40
 2,600 19.70 19.70 19.10 0 0 0
#94 27/12/2023
19.70
-0.20
 700 19.90 19.90 19.70 0 0 0
#95 26/12/2023
19.90
-0.20
 800 20.10 20.10 19.10 0 0 0
#96 25/12/2023
20.10
0.10
 1,100 20 20.10 19.10 0 0 0
#97 22/12/2023
20
0
 2,400 20 20 18.50 0 0 0
#98 21/12/2023
20
0.50
 500 19.50 20 19.90 0 0 0
#99 20/12/2023
19.50
-0.50
 200 20 20 19.50 0 0 0
#100 19/12/2023
20
0.10
 100 19.90 20 20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |