CTCP Vận tải Biển Việt Nam (vos)

15.95
-0.05
(-0.31%)
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) 		-1.30 -7.51% 36,202,800 772,100 11.8
15.45
17.30
16
2 tháng
(2024-07-22) 		-0.65 -3.90% 105,565,800 -319,100 -8.9
15.10
17.90
16
3 tháng
(2024-06-21) 		-3.05 -16.01% 212,754,000 -1,468,000 -33.6
15.10
21.90
16
6 tháng
(2024-03-25) 		4.25 36.17% 398,924,500 1,307,140 3.9
9.90
21.90
16
12 tháng
(2023-09-25) 		3 23.08% 642,436,200 1,411,340 5.7
8.40
21.90
16
24 tháng
(2022-09-30) 		2.15 15.52% 1,006,048,500 1,073,750 2.8
6.18
21.90
16
36 tháng
(2021-10-05) 		-4.35 -21.38% 1,522,834,700 1,327,950 8.9
6.18
25.30
16
60 tháng
(2019-10-16) 		14.22 798.88% 2,130,098,020 -76,100 -7.0
1.24
25.30
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
3.50
 490,500 3.50 3.50 3.50 6,000 0 0.0
04/02/2021
3.28
 2,949,800 2.86 3.28 2.86 20,200 13,500 0.0
03/02/2021
3.07
 818,500 3.07 3.07 3.07 16,500 0 0.1
02/02/2021
3.30
 179,200 3.30 3.30 3.30 5,600 0 0.0
01/02/2021
3.54
 441,600 3.54 3.54 3.54 181,300 0 0.6
29/01/2021
3.80
 879,600 3.80 3.80 3.80 1,500 0 0.0
28/01/2021
4.08
 247,700 4.08 4.08 4.08 3,300 137,000 -0.5
27/01/2021
4.38
 3,136,000 4.46 4.72 4.38 69,900 134,000 -0.3
26/01/2021
4.70
 4,096,700 5.11 5.11 4.46 92,300 367,900 -1.3
25/01/2021
4.79
 2,436,900 4.70 4.79 4.60 96,600 10,000 0.4
22/01/2021
4.48
 4,468,600 4.33 4.48 4.33 112,900 69,100 0.2
21/01/2021
4.19
 2,597,900 4 4.19 3.95 29,900 6,000 0.1
20/01/2021
3.92
 2,629,100 3.93 4.10 3.72 39,100 43,200 -0.0
19/01/2021
4
 6,238,200 4.30 4.30 3.74 241,700 12,000 1.0
18/01/2021
4.02
 943,400 4.02 4.02 4.02 0 17,600 -0.1
15/01/2021
3.76
 1,348,900 3.76 3.76 3.75 3,000 30,000 -0.1
14/01/2021
3.52
 6,606,700 3.29 3.52 3.20 1,165,600 150,000 3.6
13/01/2021
3.29
 2,613,000 3.23 3.50 3.23 133,100 20,000 0.4
12/01/2021
3.44
 4,961,700 3.45 3.45 3.37 37,900 354,000 -1.1
11/01/2021
3.23
 3,350,800 3.23 3.23 2.95 123,800 120,000 -0.0
08/01/2021
3.02
 4,855,800 3.02 3.02 2.99 9,600 5,000 0.0
07/01/2021
2.83
 1,913,800 2.83 2.83 2.79 260,900 10,900 0.7
06/01/2021
2.65
 904,700 2.65 2.65 2.56 0 10,000 -0.0
05/01/2021
2.48
 2,900,500 2.31 2.48 2.26 96,000 0 0.2
04/01/2021
2.32
 1,305,900 2.25 2.32 2.24 15,000 0 0.0
31/12/2020
2.30
 903,420 2.32 2.32 2.26 25,070 0 0.1
30/12/2020
2.28
 2,242,830 2.28 2.34 2.21 20,000 0 0
29/12/2020
2.22
 793,840 2.28 2.29 2.20 48,010 400 0.1
28/12/2020
2.28
 1,651,440 2.30 2.34 2.25 101,000 5,000 0.2
25/12/2020
2.33
 1,518,450 2.30 2.40 2.20 114,010 0 0.3
24/12/2020
2.35
 1,604,770 2.45 2.48 2.28 128,270 102,000 0.1
23/12/2020
2.45
 4,017,210 2.46 2.46 2.33 105,070 285,570 -0.4
22/12/2020
2.30
 3,024,950 2.16 2.30 2.11 11,130 1,000 0.0
21/12/2020
2.15
 1,983,680 2.10 2.19 2.05 87,010 0 0.2
18/12/2020
2.10
 1,227,400 2.16 2.16 2.07 0 0 0
17/12/2020
2.13
 1,398,850 2.23 2.30 2.06 5,000 0 0.0
16/12/2020
2.20
 3,363,460 2.02 2.20 1.93 10,000 1,040 0.0
15/12/2020
2.06
 1,836,000 2.10 2.15 2.05 27,670 0 0.1
14/12/2020
2.20
 2,073,290 2.24 2.37 2.09 75,330 79,900 -0.0
11/12/2020
2.24
 1,901,290 2.20 2.30 2.08 0 0 0
10/12/2020
2.23
 1,615,240 2.35 2.36 2.20 22,000 300,000 -0.6
09/12/2020
2.23
 1,971,950 2.23 2.23 2.22 900 100,500 -0.2
08/12/2020
2.09
 2,145,610 1.86 2.09 1.86 0 6,000 -0.0
07/12/2020
1.96
 2,228,040 1.96 2.06 1.96 0 500 -0.0
04/12/2020
2.10
 1,650,060 2.17 2.17 2.06 500 0 0.0
03/12/2020
2.06
 3,884,280 2.06 2.06 1.99 7,000 11,000 -0.0
02/12/2020
1.93
 739,410 1.93 1.93 1.93 500 0 0.0
01/12/2020
1.81
 3,965,350 1.81 1.81 1.79 379,000 1,001,000 -1.1
30/11/2020
1.70
 130,770 1.70 1.70 1.70 0 0 0
27/11/2020
1.59
 1,381,480 1.52 1.59 1.52 0 18,500 -0.0
26/11/2020
1.49
 571,230 1.47 1.50 1.44 0 0 0
25/11/2020
1.47
 139,030 1.47 1.50 1.47 0 0 0
24/11/2020
1.48
 386,430 1.43 1.49 1.43 10 70,030 -0.1
23/11/2020
1.43
 130,680 1.42 1.43 1.41 0 70,000 -0.1
20/11/2020
1.41
 173,990 1.40 1.42 1.40 0 50,000 -0.1
19/11/2020
1.42
 180,830 1.40 1.42 1.40 47,550 100,000 -0.1
18/11/2020
1.41
 121,690 1.40 1.42 1.40 43,100 0 0.1
17/11/2020
1.43
 197,890 1.40 1.43 1.39 1,350 0 0.0
16/11/2020
1.40
 58,540 1.40 1.43 1.40 0 0 0
13/11/2020
1.42
 118,980 1.41 1.42 1.40 0 50,000 -0.1
12/11/2020
1.43
 31,750 1.44 1.44 1.43 0 0 0
11/11/2020
1.44
 369,540 1.45 1.45 1.41 0 210,000 -0.3
10/11/2020
1.45
 341,030 1.42 1.45 1.40 0 163,000 -0.2
09/11/2020
1.40
 114,630 1.40 1.42 1.40 49,420 0 0.1
06/11/2020
1.40
 121,740 1.40 1.40 1.33 6,250 0 0.0
05/11/2020
1.40
 121,260 1.41 1.43 1.40 0 0 0
04/11/2020
1.42
 361,520 1.45 1.45 1.41 237,050 50,000 0.3
03/11/2020
1.44
 111,640 1.43 1.44 1.42 0 0 0
02/11/2020
1.42
 131,510 1.40 1.42 1.39 0 0 0
30/10/2020
1.39
 121,740 1.38 1.39 1.38 0 57,000 -0.1
29/10/2020
1.37
 83,250 1.37 1.40 1.36 0 0 0
28/10/2020
1.37
 90,730 1.40 1.41 1.37 0 13,000 -0.0
27/10/2020
1.42
 59,080 1.42 1.42 1.40 0 0 0
26/10/2020
1.42
 93,030 1.42 1.44 1.41 0 0 0
23/10/2020
1.42
 300,580 1.43 1.43 1.39 58,660 0 0.1
22/10/2020
1.43
 90,520 1.42 1.43 1.40 0 0 0
21/10/2020
1.43
 59,270 1.43 1.44 1.42 0 0 0
20/10/2020
1.43
 68,590 1.42 1.44 1.42 0 2,210 -0.0
19/10/2020
1.44
 64,860 1.45 1.45 1.43 10,000 0 0.0
16/10/2020
1.45
 74,350 1.44 1.45 1.44 0 0 0
15/10/2020
1.45
 138,020 1.45 1.46 1.42 20,000 0 0.0
14/10/2020
1.43
 211,240 1.47 1.47 1.43 0 0 0
13/10/2020
1.45
 243,530 1.46 1.48 1.42 0 0 0
12/10/2020
1.46
 253,850 1.48 1.51 1.46 0 0 0
09/10/2020
1.45
 261,800 1.49 1.49 1.45 0 10 -0.0
08/10/2020
1.49
 310,410 1.50 1.50 1.47 0 200,820 -0.3
07/10/2020
1.48
 88,090 1.50 1.50 1.48 1,700 0 0.0
06/10/2020
1.50
 401,090 1.48 1.51 1.46 20,010 0 0.0
05/10/2020
1.47
 118,820 1.46 1.48 1.45 300 0 0.0
02/10/2020
1.47
 243,070 1.50 1.50 1.45 50,300 100,000 -0.1
01/10/2020
1.50
 353,060 1.49 1.51 1.48 16,180 0 0.0
30/09/2020
1.49
 141,580 1.46 1.49 1.45 200 0 0.0
29/09/2020
1.48
 295,750 1.50 1.50 1.47 0 0 0
28/09/2020
1.47
 143,650 1.44 1.47 1.39 0 0 0
25/09/2020
1.38
 227,860 1.45 1.47 1.35 0 0 0
24/09/2020
1.45
 382,310 1.47 1.47 1.44 130,000 200,000 -0.1
23/09/2020
1.47
 235,910 1.46 1.50 1.45 10 100,000 -0.1
22/09/2020
1.47
 282,680 1.50 1.50 1.47 20,000 171,350 -0.2
21/09/2020
1.50
 133,080 1.49 1.51 1.49 10,000 0 0.0
18/09/2020
1.50
 129,380 1.48 1.51 1.48 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |