CTCP Vận tải Biển Việt Nam (vos)

17
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)
11/04/2019
1.60
 36,150 1.57 1.60 1.56 1,840 0 0.0
10/04/2019
1.57
 48,960 1.56 1.59 1.56 0 0 0
09/04/2019
1.58
 216,810 1.58 1.60 1.57 0 0 0
08/04/2019
1.58
 20,960 1.60 1.60 1.58 0 0 0
05/04/2019
1.60
 54,530 1.60 1.60 1.59 0 0 0
04/04/2019
1.60
 402,280 1.60 1.60 1.56 0 0 0
03/04/2019
1.60
 35,220 1.61 1.61 1.58 0 0 0
02/04/2019
1.59
 146,400 1.57 1.62 1.55 0 0 0
01/04/2019
1.59
 33,700 1.58 1.60 1.58 1,000 0 0.0
29/03/2019
1.58
 64,260 1.66 1.66 1.58 1,000 0 0.0
28/03/2019
1.58
 57,950 1.64 1.64 1.57 990 0 0.0
27/03/2019
1.60
 24,690 1.58 1.63 1.58 0 0 0
26/03/2019
1.60
 12,620 1.64 1.64 1.57 1,010 5,390 -0.0
25/03/2019
1.57
 85,660 1.66 1.66 1.57 0 0 0
22/03/2019
1.62
 41,900 1.66 1.66 1.61 0 0 0
21/03/2019
1.63
 59,860 1.69 1.69 1.61 0 0 0
20/03/2019
1.64
 166,810 1.65 1.68 1.62 0 0 0
19/03/2019
1.69
 89,320 1.62 1.69 1.62 230 0 0.0
18/03/2019
1.66
 123,630 1.68 1.70 1.64 1,800 0 0.0
15/03/2019
1.68
 78,040 1.68 1.69 1.65 0 0 0
14/03/2019
1.67
 126,440 1.69 1.70 1.64 0 0 0
13/03/2019
1.69
 42,230 1.70 1.70 1.65 0 0 0
12/03/2019
1.69
 77,340 1.70 1.70 1.65 0 0 0
11/03/2019
1.65
 20,900 1.62 1.69 1.62 0 0 0
08/03/2019
1.67
 45,710 1.73 1.73 1.65 0 0 0
07/03/2019
1.70
 200,500 1.70 1.73 1.65 0 0 0
06/03/2019
1.65
 74,320 1.66 1.69 1.65 0 0 0
05/03/2019
1.69
 113,900 1.69 1.72 1.61 1,000 0 0.0
04/03/2019
1.69
 24,290 1.66 1.70 1.65 0 0 0
01/03/2019
1.66
 112,140 1.70 1.70 1.60 0 0 0
28/02/2019
1.67
 49,340 1.63 1.71 1.63 14,670 0 0.0
27/02/2019
1.68
 52,040 1.68 1.72 1.66 2,050 0 0.0
26/02/2019
1.69
 38,540 1.75 1.75 1.68 6,620 0 0.0
25/02/2019
1.75
 583,570 1.71 1.75 1.68 110 0 0.0
22/02/2019
1.69
 29,610 1.69 1.71 1.60 0 0 0
21/02/2019
1.69
 29,920 1.69 1.72 1.65 0 0 0
20/02/2019
1.69
 36,950 1.69 1.72 1.69 13,000 0 0.0
19/02/2019
1.69
 107,190 1.75 1.75 1.65 0 0 0
18/02/2019
1.73
 57,350 1.72 1.76 1.68 0 360 -0.0
15/02/2019
1.72
 104,390 1.75 1.75 1.70 0 0 0
14/02/2019
1.70
 249,310 1.78 1.78 1.70 410 0 0.0
13/02/2019
1.78
 25,580 1.80 1.80 1.74 1,800 0 0.0
12/02/2019
1.73
 29,740 1.75 1.80 1.73 0 0 0
11/02/2019
1.80
 49,570 1.82 1.82 1.71 0 0 0
01/02/2019
1.72
 14,580 1.89 1.89 1.72 0 0 0
31/01/2019
1.79
 20,470 1.80 1.85 1.79 0 0 0
30/01/2019
1.80
 272,150 1.71 1.81 1.70 0 0 0
29/01/2019
1.76
 37,570 1.78 1.78 1.76 0 0 0
28/01/2019
1.78
 44,510 1.77 1.79 1.73 0 0 0
25/01/2019
1.77
 38,540 1.80 1.80 1.76 0 0 0
24/01/2019
1.80
 36,370 1.78 1.82 1.70 0 0 0
23/01/2019
1.78
 19,160 1.70 1.80 1.70 500 1,110 -0.0
22/01/2019
1.70
 52,260 1.72 1.88 1.66 5,000 10 0.0
21/01/2019
1.78
 120,050 1.78 1.82 1.70 100 64,960 -0.1
18/01/2019
1.79
 86,000 1.84 1.84 1.79 1,000 40 0.0
17/01/2019
1.84
 93,760 1.84 1.85 1.80 0 0 0
16/01/2019
1.85
 206,600 1.85 1.92 1.80 110,000 10,000 0.2
15/01/2019
1.85
 40,220 1.84 1.85 1.77 20,000 0 0.0
14/01/2019
1.85
 197,190 1.85 1.86 1.80 0 0 0
11/01/2019
1.85
 82,420 1.67 1.85 1.67 9,000 0 0.0
10/01/2019
1.77
 90,760 1.88 1.88 1.77 1,000 0 0.0
09/01/2019
1.88
 162,020 1.94 1.94 1.75 51,880 1,880 0.1
08/01/2019
1.88
 707,010 1.72 1.88 1.72 121,040 0 0.2
07/01/2019
1.76
 319,500 1.65 1.76 1.65 138,960 10,000 0.2
04/01/2019
1.65
 44,110 1.62 1.65 1.61 0 0 0
03/01/2019
1.62
 152,690 1.62 1.65 1.61 0 10,000 -0.0
02/01/2019
1.62
 34,140 1.62 1.69 1.61 3,140 0 0.0
28/12/2018
1.63
 109,090 1.71 1.71 1.60 70 0 0.0
27/12/2018
1.71
 109,760 1.62 1.73 1.62 4,860 0 0.0
26/12/2018
1.62
 89,750 1.61 1.69 1.61 2,000 0 0.0
25/12/2018
1.62
 61,850 1.60 1.63 1.60 0 0 0
24/12/2018
1.60
 69,700 1.63 1.65 1.60 6,590 11,000 -0.0
21/12/2018
1.60
 103,170 1.58 1.68 1.58 13,410 0 0.0
20/12/2018
1.62
 37,360 1.64 1.72 1.62 0 0 0
19/12/2018
1.70
 32,930 1.76 1.76 1.64 0 0 0
18/12/2018
1.75
 590,400 1.77 1.77 1.66 33,010 31,630 0.0
17/12/2018
1.66
 613,420 1.60 1.66 1.60 431,920 300 0.7
14/12/2018
1.56
 52,280 1.58 1.59 1.56 2,000 0 0.0
13/12/2018
1.58
 351,590 1.59 1.60 1.56 0 0 0
12/12/2018
1.58
 93,520 1.59 1.59 1.55 4,000 0 0.0
11/12/2018
1.58
 44,850 1.59 1.60 1.58 7,000 0 0.0
10/12/2018
1.60
 13,740 1.61 1.64 1.60 2,000 0 0.0
07/12/2018
1.61
 40,140 1.56 1.61 1.56 4,000 0 0.0
06/12/2018
1.59
 79,110 1.64 1.64 1.56 230 0 0.0
05/12/2018
1.60
 46,240 1.58 1.61 1.55 30 0 0.0
04/12/2018
1.62
 63,430 1.61 1.62 1.57 0 0 0
03/12/2018
1.66
 155,590 1.75 1.85 1.66 0 0 0
30/11/2018
1.74
 296,200 1.69 1.74 1.67 1,730 0 0.0
29/11/2018
1.63
 277,090 1.54 1.63 1.54 0 0 0
28/11/2018
1.53
 43,980 1.57 1.58 1.53 0 0 0
27/11/2018
1.57
 49,470 1.55 1.58 1.55 0 0 0
26/11/2018
1.55
 10,860 1.54 1.59 1.50 0 0 0
23/11/2018
1.55
 22,950 1.57 1.60 1.55 0 0 0
22/11/2018
1.59
 15,850 1.58 1.60 1.55 0 0 0
21/11/2018
1.58
 29,330 1.55 1.60 1.55 0 0 0
20/11/2018
1.60
 18,820 1.63 1.63 1.56 0 0 0
19/11/2018
1.63
 37,540 1.54 1.63 1.54 0 0 0
16/11/2018
1.58
 29,730 1.55 1.59 1.53 0 0 0
15/11/2018
1.54
 96,850 1.55 1.58 1.54 0 0 0
14/11/2018
1.55
 40,690 1.54 1.58 1.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |