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
(2024-10-14) 		0.25 1.59% 33,994,400 490,100 6.0
13.55
16
16
2 tháng
(2024-09-13) 		0.20 1.27% 69,294,200 651,200 8.4
13.55
16.25
16
3 tháng
(2024-08-14) 		-0.30 -1.84% 111,148,100 433,500 4.6
13.55
17.30
16
6 tháng
(2024-05-16) 		0.90 5.96% 391,664,000 -347,400 -18.9
13.55
21.90
16
12 tháng
(2023-11-20) 		5.95 59.20% 608,948,900 1,086,140 -0.5
9.90
21.90
16
24 tháng
(2022-11-23) 		8.67 118.28% 1,046,025,200 815,750 -2.3
7.20
21.90
16
36 tháng
(2021-11-29) 		-3.45 -17.74% 1,458,028,700 982,650 -0.0
6.18
23.20
16
60 tháng
(2019-12-09) 		14.36 875.61% 2,190,466,680 -260,510 -11.4
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)
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
20/01/2020
1.59
 107,140 1.51 1.62 1.51 0 0 0
17/01/2020
1.56
 40,150 1.55 1.59 1.51 0 0 0
16/01/2020
1.57
 30,890 1.55 1.57 1.50 0 0 0
15/01/2020
1.55
 17,020 1.53 1.57 1.52 0 0 0
14/01/2020
1.56
 12,800 1.50 1.56 1.50 0 0 0
13/01/2020
1.53
 45,860 1.57 1.57 1.53 0 0 0
10/01/2020
1.57
 49,800 1.56 1.57 1.55 0 0 0
09/01/2020
1.56
 24,230 1.58 1.58 1.56 0 0 0
08/01/2020
1.56
 109,930 1.60 1.60 1.56 0 0 0
07/01/2020
1.60
 64,000 1.58 1.60 1.56 0 0 0
06/01/2020
1.58
 29,100 1.61 1.63 1.58 0 0 0
03/01/2020
1.63
 591,350 1.64 1.64 1.56 0 0 0
02/01/2020
1.58
 120,060 1.61 1.65 1.58 0 0 0
31/12/2019
1.65
 43,360 1.67 1.67 1.58 0 0 0
30/12/2019
1.67
 210,120 1.58 1.68 1.58 0 122,260 -0.2
27/12/2019
1.62
 216,820 1.67 1.67 1.61 0 2,980 -0.0
26/12/2019
1.67
 332,960 1.61 1.67 1.61 0 1,150 -0.0
25/12/2019
1.66
 74,030 1.63 1.66 1.61 0 3,600 -0.0
24/12/2019
1.64
 129,250 1.67 1.67 1.63 0 122,260 -0.2
23/12/2019
1.66
 15,800 1.66 1.67 1.65 0 0 0
20/12/2019
1.64
 19,870 1.65 1.66 1.63 0 0 0
19/12/2019
1.65
 50,020 1.64 1.66 1.63 0 0 0
18/12/2019
1.66
 102,780 1.63 1.68 1.63 0 40,010 -0.1
17/12/2019
1.65
 96,130 1.67 1.67 1.60 0 60,000 -0.1
16/12/2019
1.67
 19,530 1.68 1.68 1.61 0 0 0
13/12/2019
1.68
 5,640 1.65 1.69 1.65 0 0 0
12/12/2019
1.65
 12,870 1.64 1.70 1.63 0 0 0
11/12/2019
1.62
 15,840 1.63 1.63 1.62 0 0 0
10/12/2019
1.62
 140,010 1.60 1.65 1.58 0 0 0
09/12/2019
1.64
 53,910 1.64 1.64 1.60 0 0 0
06/12/2019
1.64
 43,190 1.64 1.64 1.60 5,000 0 0.0
05/12/2019
1.62
 90,260 1.65 1.65 1.61 0 0 0
04/12/2019
1.65
 34,150 1.67 1.67 1.60 0 0 0
03/12/2019
1.67
 20,470 1.67 1.67 1.60 0 0 0
02/12/2019
1.65
 80,740 1.74 1.74 1.64 0 0 0
29/11/2019
1.65
 325,500 1.74 1.75 1.65 0 0 0
28/11/2019
1.77
 77,390 1.69 1.77 1.66 0 0 0
27/11/2019
1.69
 76,200 1.74 1.77 1.66 0 0 0
26/11/2019
1.74
 74,120 1.75 1.75 1.66 0 0 0
25/11/2019
1.76
 22,770 1.74 1.76 1.68 0 0 0
22/11/2019
1.75
 3,080 1.75 1.79 1.68 0 0 0
21/11/2019
1.75
 45,010 1.75 1.80 1.70 0 0 0
20/11/2019
1.80
 64,420 1.68 1.84 1.68 5,000 0 0.0
19/11/2019
1.75
 64,950 1.80 1.82 1.74 0 0 0
18/11/2019
1.80
 42,210 1.85 1.87 1.79 0 0 0
15/11/2019
1.84
 277,710 1.75 1.87 1.70 0 0 0
14/11/2019
1.75
 29,190 1.74 1.79 1.70 9,310 0 0.0
13/11/2019
1.74
 44,760 1.72 1.76 1.72 0 0 0
12/11/2019
1.77
 14,490 1.73 1.77 1.73 0 0 0
11/11/2019
1.73
 7,680 1.70 1.75 1.69 0 0 0
08/11/2019
1.70
 35,290 1.72 1.75 1.70 0 0 0
07/11/2019
1.71
 17,080 1.75 1.75 1.70 0 0 0
06/11/2019
1.71
 13,660 1.75 1.77 1.71 0 0 0
05/11/2019
1.75
 20,460 1.70 1.75 1.68 0 0 0
04/11/2019
1.70
 292,620 1.75 1.80 1.70 0 0 0
01/11/2019
1.76
 78,020 1.77 1.77 1.70 0 0 0
31/10/2019
1.77
 39,900 1.71 1.77 1.71 0 0 0
30/10/2019
1.75
 12,520 1.72 1.85 1.71 0 0 0
29/10/2019
1.76
 105,870 1.80 1.80 1.72 0 0 0
28/10/2019
1.72
 22,510 1.84 1.84 1.72 200 0 0.0
25/10/2019
1.72
 79,720 1.71 1.79 1.71 0 0 0
24/10/2019
1.75
 68,040 1.76 1.80 1.70 0 0 0
23/10/2019
1.80
 5,140 1.85 1.92 1.80 0 0 0
22/10/2019
1.85
 154,480 1.82 1.86 1.81 0 0 0
21/10/2019
1.74
 229,930 1.63 1.74 1.63 0 0 0
18/10/2019
1.63
 83,770 1.70 1.78 1.63 0 0 0
17/10/2019
1.70
 62,470 1.78 1.79 1.70 0 0 0
16/10/2019
1.78
 56,270 1.78 1.80 1.77 0 0 0
15/10/2019
1.75
 116,310 1.77 1.80 1.75 0 0 0
14/10/2019
1.77
 15,180 1.80 1.80 1.75 400 0 0.0
11/10/2019
1.80
 53,040 1.84 1.84 1.76 0 0 0
10/10/2019
1.79
 21,330 1.80 1.84 1.79 0 0 0
09/10/2019
1.79
 32,120 1.80 1.80 1.75 0 0 0
08/10/2019
1.82
 33,280 1.85 1.82 1.70 0 0 0
07/10/2019
1.79
 99,200 1.85 1.89 1.79 0 0 0
04/10/2019
1.85
 30,930 1.85 1.86 1.84 0 0 0
03/10/2019
1.85
 21,160 1.93 1.93 1.85 0 0 0
02/10/2019
1.90
 82,590 1.94 1.94 1.87 0 0 0
01/10/2019
1.94
 90,280 1.99 1.99 1.90 0 0 0
30/09/2019
1.90
 178,230 1.89 1.98 1.88 0 0 0
27/09/2019
1.89
 101,430 1.97 1.97 1.88 0 0 0
26/09/2019
1.96
 5,300 1.98 1.98 1.93 0 0 0
25/09/2019
1.95
 132,940 1.98 2.02 1.86 0 0 0
24/09/2019
1.99
 53,710 2.02 2.02 1.96 0 0 0
23/09/2019
1.97
 181,910 2 2.05 1.97 0 0 0
20/09/2019
1.98
 87,140 2.05 2.05 1.97 0 0 0
19/09/2019
2
 63,740 2.04 2.04 1.95 0 0 0
18/09/2019
1.99
 89,410 2 2.05 1.99 0 0 0
17/09/2019
1.97
 164,220 2 2.05 1.96 0 120 -0.0
16/09/2019
2.05
 70,960 2.19 2.19 2.03 0 3,550 -0.0
13/09/2019
2.12
 156,580 2.15 2.15 2.10 37,440 0 0.1
12/09/2019
2.14
 445,300 2.12 2.17 2.08 21,170 0 0.0
11/09/2019
2.03
 110,540 1.98 2.08 1.95 15,060 0 0.0
10/09/2019
2.09
 857,080 2.10 2.21 2.02 37,770 0 0.1
09/09/2019
2.17
 192,250 2.30 2.30 2.15 12,230 0 0.0
06/09/2019
2.20
 448,510 2.05 2.26 2.02 0 45,000 -0.1
05/09/2019
2.12
 329,320 2.12 2.15 2.05 0 5,000 -0.0
04/09/2019
2.20
 1,216,640 2.35 2.42 2.20 0 100,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |