CTCP Vận tải Biển Việt Nam (vos)

14.75
0.05
(0.34%)
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
(2024-10-09) 		-0.65 -4.22% 30,011,500 735,200 10.0
13.55
15.80
14.75
2 tháng
(2024-09-09) 		-1.45 -8.95% 66,494,900 771,000 10.4
13.55
16.25
14.75
3 tháng
(2024-08-12) 		-1.80 -10.88% 112,521,800 -22,800 -3.2
13.55
17.30
14.75
6 tháng
(2024-05-13) 		0.95 6.88% 400,926,500 -113,960 -15.5
13.55
21.90
14.75
12 tháng
(2023-11-14) 		4.75 47.50% 606,906,900 1,163,540 0.9
9.90
21.90
14.75
24 tháng
(2022-11-21) 		7.26 96.93% 1,039,255,500 880,550 -0.9
7.20
21.90
14.75
36 tháng
(2021-11-24) 		-5.10 -25.69% 1,454,040,100 1,022,850 0.5
6.18
23.20
14.75
60 tháng
(2019-12-05) 		13.13 810.49% 2,182,303,830 -160,810 -9.8
1.24
25.30
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2020
1.70
 227,490 1.70 1.71 1.66 0 80,000 -0.1
17/06/2020
1.70
 308,620 1.74 1.76 1.69 40,000 0 0.1
16/06/2020
1.74
 709,300 1.66 1.75 1.63 40,840 60,000 -0.0
15/06/2020
1.66
 682,770 1.76 1.76 1.62 180,000 5,000 0.3
12/06/2020
1.70
 793,230 1.59 1.70 1.59 320,000 0 0.5
11/06/2020
1.70
 1,380,270 1.77 1.77 1.70 32,030 0 0.1
10/06/2020
1.66
 1,626,860 1.54 1.66 1.50 390,000 0 0.6
09/06/2020
1.56
 516,720 1.65 1.66 1.56 7,000 0 0.0
08/06/2020
1.61
 831,840 1.63 1.66 1.58 0 0 0
05/06/2020
1.57
 690,110 1.48 1.57 1.46 15,000 44,000 -0.0
04/06/2020
1.48
 443,580 1.49 1.50 1.45 60,000 0 0.1
03/06/2020
1.49
 182,910 1.50 1.50 1.46 0 0 0
02/06/2020
1.49
 446,070 1.50 1.51 1.48 50,000 0 0.1
01/06/2020
1.48
 875,630 1.44 1.51 1.40 34,000 31,260 0.0
29/05/2020
1.44
 349,850 1.41 1.45 1.38 0 0 0
28/05/2020
1.40
 24,250 1.42 1.43 1.40 0 0 0
27/05/2020
1.42
 196,420 1.42 1.45 1.41 0 0 0
26/05/2020
1.42
 419,550 1.39 1.46 1.37 81,260 0 0.1
25/05/2020
1.39
 256,120 1.44 1.44 1.37 0 0 0
22/05/2020
1.44
 155,930 1.47 1.47 1.42 0 0 0
21/05/2020
1.47
 1,011,330 1.39 1.47 1.37 245,000 5,000 0.3
20/05/2020
1.38
 179,660 1.37 1.41 1.36 0 0 0
19/05/2020
1.37
 69,900 1.39 1.39 1.37 0 0 0
18/05/2020
1.39
 77,100 1.39 1.40 1.38 0 0 0
15/05/2020
1.40
 99,080 1.42 1.42 1.37 0 0 0
14/05/2020
1.42
 123,930 1.43 1.43 1.40 11,000 0 0.0
13/05/2020
1.43
 328,210 1.36 1.45 1.36 14,000 0 0.0
12/05/2020
1.36
 51,040 1.36 1.38 1.35 3,030 0 0.0
11/05/2020
1.36
 153,700 1.36 1.36 1.33 0 0 0
08/05/2020
1.36
 76,770 1.37 1.38 1.34 0 0 0
07/05/2020
1.36
 99,920 1.36 1.36 1.34 0 0 0
06/05/2020
1.36
 73,380 1.37 1.37 1.35 0 10,000 -0.0
05/05/2020
1.37
 33,570 1.35 1.37 1.35 0 7,030 -0.0
04/05/2020
1.35
 80,580 1.40 1.40 1.35 0 25,000 -0.0
29/04/2020
1.40
 43,830 1.40 1.41 1.38 0 0 0
28/04/2020
1.40
 19,720 1.35 1.40 1.33 0 0 0
27/04/2020
1.36
 80,280 1.41 1.43 1.34 0 0 0
24/04/2020
1.40
 239,300 1.45 1.45 1.36 0 0 0
23/04/2020
1.46
 52,210 1.43 1.46 1.40 0 0 0
22/04/2020
1.43
 109,070 1.39 1.43 1.35 0 0 0
21/04/2020
1.40
 224,070 1.40 1.45 1.39 40 50,000 -0.1
20/04/2020
1.49
 287,840 1.40 1.49 1.40 0 14,660 -0.0
17/04/2020
1.42
 119,350 1.36 1.43 1.35 0 15,340 -0.0
16/04/2020
1.36
 299,000 1.35 1.36 1.32 0 0 0
15/04/2020
1.36
 78,680 1.32 1.36 1.32 0 0 0
14/04/2020
1.34
 56,760 1.33 1.36 1.31 0 0 0
13/04/2020
1.34
 185,070 1.37 1.37 1.34 18,500 0 0.0
10/04/2020
1.37
 67,750 1.35 1.39 1.35 0 0 0
09/04/2020
1.37
 214,650 1.32 1.38 1.32 0 0 0
08/04/2020
1.34
 52,060 1.34 1.34 1.31 0 0 0
07/04/2020
1.35
 49,620 1.34 1.35 1.31 0 0 0
06/04/2020
1.34
 335,190 1.34 1.34 1.31 0 0 0
03/04/2020
1.35
 165,490 1.28 1.36 1.28 0 0 0
01/04/2020
1.28
 34,060 1.22 1.28 1.22 0 0 0
31/03/2020
1.24
 107,500 1.19 1.29 1.19 0 0 0
30/03/2020
1.24
 43,670 1.33 1.33 1.24 200 0 0.0
27/03/2020
1.33
 63,390 1.34 1.36 1.31 0 0 0
26/03/2020
1.34
 86,070 1.37 1.38 1.34 0 0 0
25/03/2020
1.39
 141,280 1.37 1.45 1.35 0 0 0
24/03/2020
1.37
 60,570 1.37 1.44 1.34 0 0 0
23/03/2020
1.37
 199,910 1.42 1.44 1.33 5,500 0 0.0
20/03/2020
1.42
 286,690 1.37 1.42 1.37 0 0 0
19/03/2020
1.33
 124,080 1.36 1.39 1.33 2,000 180 0.0
18/03/2020
1.39
 211,390 1.33 1.41 1.33 0 0 0
17/03/2020
1.39
 83,710 1.39 1.39 1.34 0 0 0
16/03/2020
1.42
 109,760 1.33 1.43 1.33 0 0 0
13/03/2020
1.40
 321,600 1.30 1.40 1.27 2,000 1,280 0.0
12/03/2020
1.36
 610,610 1.46 1.46 1.36 0 510 -0.0
11/03/2020
1.46
 242,150 1.55 1.58 1.44 0 0 0
10/03/2020
1.54
 41,590 1.40 1.55 1.40 0 140 -0.0
09/03/2020
1.49
 530,930 1.53 1.55 1.49 2,000 0 0.0
06/03/2020
1.60
 173,950 1.62 1.62 1.59 0 0 0
05/03/2020
1.62
 498,780 1.58 1.65 1.57 0 0 0
04/03/2020
1.58
 91,600 1.57 1.58 1.56 0 0 0
03/03/2020
1.56
 158,700 1.53 1.60 1.53 0 0 0
02/03/2020
1.53
 310,400 1.57 1.57 1.53 0 0 0
28/02/2020
1.57
 97,790 1.60 1.60 1.55 0 0 0
27/02/2020
1.57
 48,090 1.61 1.61 1.57 0 0 0
26/02/2020
1.61
 75,180 1.62 1.62 1.55 0 0 0
25/02/2020
1.62
 85,290 1.52 1.62 1.52 0 0 0
24/02/2020
1.57
 343,270 1.64 1.65 1.56 0 0 0
21/02/2020
1.67
 317,920 1.65 1.78 1.62 0 0 0
20/02/2020
1.67
 150,760 1.69 1.70 1.61 0 0 0
19/02/2020
1.69
 316,240 1.61 1.69 1.55 0 0 0
18/02/2020
1.58
 160,620 1.58 1.60 1.56 0 0 0
17/02/2020
1.59
 72,670 1.59 1.64 1.57 0 0 0
14/02/2020
1.61
 115,160 1.67 1.67 1.60 0 0 0
13/02/2020
1.67
 141,870 1.62 1.67 1.60 0 0 0
12/02/2020
1.63
 33,720 1.59 1.67 1.59 0 0 0
11/02/2020
1.59
 315,730 1.69 1.69 1.58 0 0 0
10/02/2020
1.69
 134,120 1.76 1.76 1.65 0 0 0
07/02/2020
1.76
 115,230 1.82 1.82 1.71 0 0 0
06/02/2020
1.82
 865,950 1.82 1.86 1.74 0 10,970 -0.0
05/02/2020
1.74
 229,350 1.75 1.76 1.70 0 3,340 -0.0
04/02/2020
1.66
 251,150 1.56 1.66 1.50 0 0 0
03/02/2020
1.56
 56,310 1.56 1.56 1.47 0 0 0
31/01/2020
1.58
 58,660 1.58 1.58 1.51 800 0 0.0
30/01/2020
1.58
 168,880 1.60 1.60 1.55 0 0 0
22/01/2020
1.60
 10,290 1.59 1.60 1.59 0 0 0
21/01/2020
1.59
 21,800 1.60 1.60 1.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |