CTCP Vận tải Biển Việt Nam (vos)

16.60
-0.20
(-1.19%)
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) 		1.05 6.67% 39,638,200 1,034,900 14.8
13.55
16.80
16.80
2 tháng
(2024-09-16) 		1.35 8.74% 74,462,400 1,244,500 17.9
13.55
16.80
16.80
3 tháng
(2024-08-15) 		0.80 5% 114,625,500 1,158,500 16.3
13.55
17.30
16.80
6 tháng
(2024-05-17) 		1.70 11.26% 393,229,000 -179,200 -15.9
13.55
21.90
16.80
12 tháng
(2023-11-20) 		6.75 67.16% 614,592,700 1,630,940 8.2
9.90
21.90
16.80
24 tháng
(2022-11-24) 		9.60 133.33% 1,051,150,700 1,398,650 6.8
7.20
21.90
16.80
36 tháng
(2021-11-29) 		-2.65 -13.62% 1,463,672,500 1,527,450 8.7
6.18
23.20
16.80
60 tháng
(2019-12-10) 		15.18 937.04% 2,196,056,570 284,290 -2.6
1.24
25.30
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
2.20
 1,216,640 2.35 2.42 2.20 0 100,000 -0.2
03/09/2019
2.36
 1,086,280 2.22 2.36 2.22 30,000 233,710 -0.5
30/08/2019
2.22
 814,230 2.15 2.30 2.15 0 159,290 -0.4
29/08/2019
2.15
 1,157,040 2.15 2.15 2.05 30,000 212,510 -0.4
28/08/2019
2.01
 791,160 1.98 2.01 1.98 0 7,000 -0.0
27/08/2019
1.88
 712,670 1.75 1.88 1.75 0 0 0
26/08/2019
1.76
 108,660 1.75 1.77 1.73 0 0 0
23/08/2019
1.78
 129,410 1.77 1.79 1.71 0 0 0
22/08/2019
1.77
 33,810 1.70 1.77 1.69 0 0 0
21/08/2019
1.69
 163,470 1.68 1.76 1.68 30 0 0.0
20/08/2019
1.76
 130,500 1.75 1.81 1.75 0 0 0
19/08/2019
1.82
 83,300 1.88 1.88 1.76 0 0 0
16/08/2019
1.80
 176,290 1.80 1.88 1.70 0 0 0
15/08/2019
1.81
 542,860 1.70 1.81 1.66 0 0 0
14/08/2019
1.70
 133,510 1.65 1.74 1.65 0 0 0
13/08/2019
1.76
 216,940 1.89 1.89 1.76 0 0 0
12/08/2019
1.89
 771,900 1.80 1.89 1.80 1,000 0 0.0
09/08/2019
1.77
 436,710 1.68 1.77 1.66 0 0 0
08/08/2019
1.66
 614,430 1.57 1.66 1.57 0 0 0
07/08/2019
1.56
 340,780 1.56 1.56 1.54 0 0 0
06/08/2019
1.56
 262,440 1.52 1.56 1.52 0 0 0
05/08/2019
1.56
 285,740 1.51 1.57 1.51 0 0 0
02/08/2019
1.52
 197,910 1.47 1.53 1.47 0 0 0
01/08/2019
1.50
 61,520 1.49 1.50 1.47 0 0 0
31/07/2019
1.47
 116,210 1.44 1.49 1.41 940 0 0.0
30/07/2019
1.47
 90,870 1.45 1.50 1.43 1,000 0 0.0
29/07/2019
1.45
 67,460 1.48 1.48 1.41 0 0 0
26/07/2019
1.47
 35,950 1.43 1.48 1.43 0 0 0
25/07/2019
1.47
 44,160 1.47 1.48 1.43 0 0 0
24/07/2019
1.47
 47,650 1.46 1.49 1.40 60 0 0
23/07/2019
1.46
 43,010 1.49 1.50 1.46 0 0 0
22/07/2019
1.50
 25,320 1.50 1.50 1.48 0 0 0
19/07/2019
1.50
 90,900 1.52 1.51 1.48 0 0 0
18/07/2019
1.50
 269,240 1.52 1.52 1.50 0 0 0
17/07/2019
1.52
 155,380 1.54 1.54 1.50 0 0 0
16/07/2019
1.54
 183,750 1.46 1.54 1.46 0 0 0
15/07/2019
1.48
 20,770 1.45 1.49 1.46 0 0 0
12/07/2019
1.48
 152,010 1.45 1.48 1.45 0 0 0
11/07/2019
1.45
 59,190 1.48 1.49 1.45 0 0 0
10/07/2019
1.48
 67,010 1.46 1.51 1.44 0 0 0
09/07/2019
1.46
 8,140 1.43 1.47 1.43 0 0 0
08/07/2019
1.46
 35,030 1.44 1.47 1.44 0 0 0
05/07/2019
1.44
 33,820 1.47 1.47 1.44 0 0 0
04/07/2019
1.45
 85,670 1.47 1.47 1.45 1,000 0 0.0
03/07/2019
1.47
 52,670 1.47 1.49 1.45 1,000 0 0.0
02/07/2019
1.48
 20,080 1.48 1.50 1.45 0 0 0
01/07/2019
1.48
 101,470 1.48 1.50 1.45 1,000 0 0.0
28/06/2019
1.45
 115,810 1.45 1.51 1.45 0 0 0
27/06/2019
1.54
 31,170 1.54 1.55 1.50 0 0 0
26/06/2019
1.51
 89,500 1.51 1.57 1.50 0 0 0
25/06/2019
1.48
 628,960 1.52 1.54 1.42 1,000 0 0.0
24/06/2019
1.52
 29,340 1.52 1.55 1.52 0 0 0
21/06/2019
1.52
 34,560 1.52 1.57 1.51 0 0 0
20/06/2019
1.52
 13,220 1.58 1.58 1.52 0 0 0
19/06/2019
1.54
 26,030 1.54 1.59 1.54 0 0 0
18/06/2019
1.59
 20,350 1.50 1.59 1.50 0 0 0
17/06/2019
1.58
 18,470 1.58 1.60 1.52 11,000 2,700 0.0
14/06/2019
1.60
 3,300 1.58 1.60 1.57 0 0 0
13/06/2019
1.60
 80,850 1.52 1.60 1.52 0 0 0
12/06/2019
1.52
 32,270 1.51 1.55 1.51 0 0 0
11/06/2019
1.56
 89,620 1.57 1.57 1.50 0 0 0
10/06/2019
1.56
 26,840 1.53 1.56 1.53 2,000 0 0.0
07/06/2019
1.56
 33,530 1.55 1.58 1.55 0 12,700 -0.0
06/06/2019
1.55
 65,400 1.60 1.60 1.55 0 22,120 -0.0
05/06/2019
1.60
 19,870 1.61 1.63 1.55 10 0 0
04/06/2019
1.61
 20,590 1.53 1.61 1.53 0 10,000 -0.0
03/06/2019
1.61
 6,360 1.60 1.63 1.59 0 0 0
31/05/2019
1.63
 8,900 1.65 1.65 1.58 0 0 0
30/05/2019
1.62
 100,160 1.63 1.63 1.60 0 0 0
29/05/2019
1.62
 108,350 1.64 1.65 1.62 0 0 0
28/05/2019
1.64
 84,550 1.62 1.65 1.62 0 0 0
27/05/2019
1.62
 175,760 1.57 1.64 1.57 4,540 0 0.0
24/05/2019
1.57
 244,280 1.56 1.59 1.55 0 0 0
23/05/2019
1.52
 96,350 1.52 1.55 1.51 0 0 0
22/05/2019
1.55
 25,800 1.55 1.55 1.50 0 0 0
21/05/2019
1.54
 97,860 1.54 1.55 1.51 0 0 0
20/05/2019
1.55
 46,230 1.58 1.58 1.51 0 0 0
17/05/2019
1.55
 129,480 1.58 1.60 1.55 0 0 0
16/05/2019
1.60
 16,040 1.60 1.62 1.59 0 0 0
15/05/2019
1.62
 127,730 1.60 1.69 1.60 0 0 0
14/05/2019
1.60
 456,920 1.51 1.60 1.51 0 0 0
13/05/2019
1.50
 30,300 1.54 1.54 1.50 0 0 0
10/05/2019
1.54
 15,850 1.52 1.54 1.51 0 0 0
09/05/2019
1.51
 31,600 1.52 1.53 1.51 0 0 0
08/05/2019
1.52
 13,470 1.50 1.53 1.49 0 0 0
07/05/2019
1.50
 103,910 1.50 1.53 1.49 0 0 0
06/05/2019
1.51
 117,140 1.54 1.56 1.50 0 0 0
03/05/2019
1.54
 61,190 1.55 1.58 1.54 0 0 0
02/05/2019
1.57
 5,550 1.57 1.57 1.53 0 20 -0.0
26/04/2019
1.57
 144,410 1.58 1.60 1.53 0 0 0
25/04/2019
1.59
 14,060 1.60 1.60 1.57 0 0 0
24/04/2019
1.60
 91,960 1.59 1.61 1.58 0 0 0
23/04/2019
1.58
 57,960 1.60 1.60 1.57 0 0 0
22/04/2019
1.60
 103,850 1.64 1.64 1.56 0 11,150 -0.0
19/04/2019
1.62
 60,450 1.53 1.62 1.50 0 100 -0.0
18/04/2019
1.52
 62,270 1.55 1.57 1.52 0 0 0
17/04/2019
1.55
 40,420 1.56 1.60 1.55 0 0 0
16/04/2019
1.60
 32,550 1.58 1.60 1.56 1,150 0 0.0
12/04/2019
1.58
 38,520 1.61 1.61 1.57 6,160 0 0.0
11/04/2019
1.60
 36,150 1.57 1.60 1.56 1,840 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |