Friday, July 25, 2025 3:04:21 PM - Markets open
VN-INDEX 1,531.13 +10.11/+0.66%
HNX-INDEX 254.56 +3.89/+1.55%
UPCOM-INDEX 106.18 +1.02/+0.97%
Vinaship Joint Stock Company (VNA : UPCOM)
Industrials : Marine Transportation
19.00 +0.10/+0.53%
2:38:22 PM
Closing price on 12/21/2009
17.30 +0.80/+4.85%
Open 16.90
High 17.30
Low 16.80
Volume 42,310
Split-adjusted Price 9.86

Create Alert at: 18 20 21 ...
VNA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/21/2009 +0.80 / +4.85% 16.90 17.30 16.80 17.30 17.30 9.86 42,310
12/18/2009 +0.50 / +3.13% 15.60 16.50 15.60 16.50 16.50 9.40 48,740
12/17/2009 +0.50 / +3.23% 16.00 16.00 15.00 16.00 16.00 9.12 22,030
12/16/2009 -0.80 / -4.91% 15.60 16.80 15.50 15.50 15.50 8.83 75,970
12/15/2009 0.00 / 0.00% 16.30 16.80 16.20 16.30 16.30 9.29 37,740
12/14/2009 +0.60 / +3.82% 16.00 16.40 15.80 16.30 16.30 9.29 49,230
12/11/2009 -0.50 / -3.09% 16.00 16.20 15.40 15.70 15.70 8.95 35,650
12/10/2009 -0.30 / -1.82% 17.00 17.00 15.90 16.20 16.20 9.23 60,920
12/9/2009 -0.70 / -4.07% 16.60 17.20 16.40 16.50 16.50 9.40 77,220
12/8/2009 -0.70 / -3.91% 17.90 18.00 17.20 17.20 17.20 9.80 25,410
12/7/2009 +0.20 / +1.13% 18.00 18.00 17.50 17.90 17.90 10.20 33,720
12/4/2009 +0.30 / +1.72% 18.00 18.00 17.50 17.70 17.70 10.09 34,590
12/3/2009 +0.10 / +0.58% 17.20 17.90 17.00 17.40 17.40 9.92 72,310
12/2/2009 -0.90 / -4.95% 17.80 18.40 17.30 17.30 17.30 9.86 84,250
12/1/2009 -0.20 / -1.09% 18.00 18.90 18.00 18.20 18.20 10.37 98,240
11/30/2009 +0.50 / +2.79% 18.30 18.70 18.00 18.40 18.40 10.49 59,210
11/27/2009 +0.60 / +3.47% 16.60 18.10 16.60 17.90 17.90 10.20 319,450
11/26/2009 -0.90 / -4.95% 17.30 17.50 17.30 17.30 17.30 9.86 248,430
11/25/2009 -0.90 / -4.71% 19.00 19.00 18.20 18.20 18.20 10.37 112,110
11/24/2009 -1.00 / -4.98% 20.00 20.30 19.10 19.10 19.10 10.88 138,170
11/23/2009 -0.70 / -3.37% 21.20 21.20 19.80 20.10 20.10 11.45 58,180
11/20/2009 -0.70 / -3.26% 21.70 21.70 20.80 20.80 20.80 11.85 73,510
11/19/2009 +1.00 / +4.88% 20.50 21.50 20.50 21.50 21.50 12.25 275,920
11/18/2009 -0.60 / -2.84% 21.10 21.20 20.50 20.50 20.50 11.68 99,850
11/17/2009 -0.30 / -1.40% 21.40 21.50 20.80 21.10 21.10 12.02 158,900
11/16/2009 +1.00 / +4.90% 21.00 21.40 20.90 21.40 21.40 12.19 433,150
11/13/2009 +0.40 / +2.00% 19.30 20.40 19.30 20.40 20.40 11.63 182,980
11/12/2009 +0.80 / +4.17% 18.90 20.10 18.90 20.00 20.00 11.40 309,610
11/11/2009 +0.80 / +4.35% 18.40 19.20 18.40 19.20 19.20 10.94 86,310
11/10/2009 +0.10 / +0.55% 18.20 18.50 18.00 18.40 18.40 10.49 137,190
VNA News
22/10 VNA: Financial Statement Quarter 3/2020
21/08 VNA: Reviewed financial statement 2020
20/07 VNA: Financial Statement Quarter 2/2020
16/07 VNA: Board Resolution
14/07 VNA: SIGNING OF AUDITING CONTRACT FOR FISCAL YEAR 2020
Related Companies
Volume Price Change
CCP  0 27.10 0.00%
CCR  3,400 13.10 0.00%
CCT  1,300 14.00 3.70%
CDN  21,100 32.90 0.00%
CMP  0 8.10 0.00%
CPI  5,000 4.50 0.00%
CQN  15,700 31.30 -0.95%
DDH  0 9.00 0.00%
DDM  16,300 1.80 12.50%
Market Update
Last updated at 3:00:02 PM
VN-INDEX 1,531.13 +10.11/+0.66%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.