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
(2024-10-15) 		1.55 10.03% 40,361,700 1,062,600 15.2
13.55
17
17
2 tháng
(2024-09-16) 		1.55 10.03% 76,551,400 1,272,000 18.4
13.55
17
17
3 tháng
(2024-08-16) 		-0.10 -0.58% 114,639,300 1,330,900 19.1
13.55
17.30
17
6 tháng
(2024-05-20) 		1.70 11.11% 391,318,100 -470,200 -20.2
13.55
21.90
17
12 tháng
(2023-11-20) 		6.95 69.15% 616,681,700 1,658,440 8.7
9.90
21.90
17
24 tháng
(2022-11-25) 		9.30 120.78% 1,052,866,200 1,426,550 7.2
7.70
21.90
17
36 tháng
(2021-11-30) 		-2.35 -12.14% 1,463,760,000 1,810,850 13.9
6.18
23.20
17
60 tháng
(2019-12-11) 		15.38 949.38% 2,198,005,560 311,790 -2.2
1.24
25.30
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
1.54
 39,580 1.53 1.58 1.53 0 0 0
12/11/2018
1.58
 24,700 1.55 1.61 1.50 0 0 0
09/11/2018
1.60
 52,370 1.56 1.64 1.56 0 0 0
08/11/2018
1.62
 33,450 1.65 1.65 1.60 0 0 0
07/11/2018
1.58
 140,290 1.67 1.67 1.58 0 0 0
06/11/2018
1.58
 17,500 1.60 1.60 1.53 0 0 0
05/11/2018
1.57
 40,160 1.57 1.57 1.52 0 0 0
02/11/2018
1.57
 165,890 1.55 1.60 1.53 0 0 0
01/11/2018
1.53
 125,760 1.61 1.61 1.51 0 0 0
31/10/2018
1.61
 151,380 1.61 1.63 1.55 0 0 0
30/10/2018
1.60
 70,990 1.60 1.60 1.55 0 0 0
29/10/2018
1.60
 33,440 1.65 1.65 1.58 0 0 0
26/10/2018
1.63
 9,230 1.60 1.71 1.58 0 3,000 -0.0
25/10/2018
1.60
 63,660 1.60 1.60 1.55 0 0 0
24/10/2018
1.60
 22,840 1.59 1.64 1.59 3,930 0 0.0
23/10/2018
1.59
 207,000 1.60 1.63 1.52 0 45,000 -0.1
22/10/2018
1.63
 140,290 1.69 1.69 1.62 0 0 0
19/10/2018
1.69
 127,280 1.70 1.70 1.60 0 0 0
18/10/2018
1.66
 25,870 1.71 1.71 1.66 0 0 0
17/10/2018
1.71
 29,960 1.75 1.76 1.70 0 0 0
16/10/2018
1.75
 6,710 1.78 1.78 1.70 0 0 0
15/10/2018
1.75
 119,760 1.70 1.79 1.70 0 0 0
12/10/2018
1.71
 24,630 1.71 1.77 1.70 0 0 0
11/10/2018
1.71
 303,770 1.71 1.80 1.67 0 260 -0.0
10/10/2018
1.79
 99,430 1.90 1.90 1.79 0 0 0
09/10/2018
1.81
 166,360 1.81 1.84 1.81 0 0 0
08/10/2018
1.84
 61,590 1.85 1.85 1.82 0 0 0
05/10/2018
1.85
 118,520 1.87 1.87 1.81 0 0 0
04/10/2018
1.87
 27,370 1.81 1.88 1.81 0 0 0
03/10/2018
1.87
 64,590 1.80 1.90 1.80 0 0 0
02/10/2018
1.80
 132,760 1.86 1.90 1.80 50,000 0 0.1
01/10/2018
1.81
 75,330 1.97 1.97 1.81 0 0 0
28/09/2018
1.90
 172,430 1.95 1.96 1.90 0 0 0
27/09/2018
1.91
 251,160 1.91 1.95 1.81 0 0 0
26/09/2018
1.85
 161,800 1.86 1.86 1.80 0 0 0
25/09/2018
1.85
 325,850 1.85 1.85 1.80 0 0 0
24/09/2018
1.85
 181,410 1.84 1.90 1.81 0 0 0
21/09/2018
1.84
 50,180 1.82 1.90 1.82 0 0 0
20/09/2018
1.87
 75,920 1.85 1.94 1.85 0 0 0
19/09/2018
1.89
 96,820 1.90 1.90 1.73 0 0 0
18/09/2018
1.83
 217,640 1.89 1.89 1.81 0 10,000 -0.0
17/09/2018
1.85
 246,770 2.07 2.07 1.85 0 0 0
14/09/2018
1.97
 253,480 1.95 2 1.90 62,000 0 0.1
13/09/2018
2.01
 316,190 1.96 2.02 1.87 0 0 0
12/09/2018
1.97
 423,560 1.97 2.09 1.97 0 0 0
11/09/2018
1.97
 1,122,850 1.85 1.97 1.73 236,650 40,000 0.3
10/09/2018
1.85
 407,210 1.90 1.90 1.85 0 0 0
07/09/2018
1.92
 636,420 2 2 1.88 15,000 0 0.0
06/09/2018
1.90
 1,361,370 1.90 1.90 1.80 0 44,730 -0.1
05/09/2018
1.78
 179,200 1.78 1.78 1.78 0 25,000 -0.0
04/09/2018
1.67
 602,840 1.60 1.67 1.58 0 0 0
31/08/2018
1.57
 74,860 1.57 1.58 1.54 200 0 0.0
30/08/2018
1.54
 194,440 1.50 1.59 1.50 830 0 0.0
29/08/2018
1.50
 50,510 1.50 1.53 1.50 0 0 0
28/08/2018
1.50
 104,520 1.54 1.54 1.50 0 18,010 -0.0
27/08/2018
1.54
 89,770 1.54 1.61 1.52 0 0 0
24/08/2018
1.54
 93,290 1.54 1.54 1.52 0 0 0
23/08/2018
1.53
 23,040 1.51 1.53 1.51 0 0 0
22/08/2018
1.53
 98,830 1.54 1.54 1.51 0 0 0
21/08/2018
1.53
 50,160 1.52 1.54 1.52 0 0 0
20/08/2018
1.55
 16,750 1.53 1.56 1.52 0 0 0
17/08/2018
1.54
 217,770 1.50 1.60 1.50 0 0 0
16/08/2018
1.51
 83,990 1.50 1.51 1.49 0 0 0
15/08/2018
1.51
 62,000 1.52 1.52 1.49 0 0 0
14/08/2018
1.49
 69,750 1.53 1.53 1.49 0 0 0
13/08/2018
1.52
 207,930 1.52 1.52 1.50 2,000 0 0.0
10/08/2018
1.51
 115,580 1.53 1.53 1.51 0 0 0
09/08/2018
1.53
 101,180 1.54 1.55 1.48 0 0 0
08/08/2018
1.53
 49,960 1.52 1.54 1.50 0 0 0
07/08/2018
1.54
 119,130 1.55 1.56 1.50 2,000 0 0.0
06/08/2018
1.53
 54,390 1.52 1.55 1.52 0 0 0
03/08/2018
1.55
 99,920 1.55 1.55 1.51 0 0 0
02/08/2018
1.56
 57,180 1.53 1.56 1.53 30,000 0 0.0
01/08/2018
1.56
 72,750 1.52 1.56 1.52 0 0 0
31/07/2018
1.55
 78,600 1.53 1.56 1.53 0 0 0
30/07/2018
1.54
 352,810 1.60 1.60 1.51 7,450 0 0.0
27/07/2018
1.62
 101,130 1.62 1.63 1.57 0 0 0
26/07/2018
1.63
 72,460 1.65 1.65 1.60 10 0 0
25/07/2018
1.64
 380,480 1.67 1.70 1.62 10,200 10 0.0
24/07/2018
1.63
 172,050 1.63 1.65 1.62 100,000 0 0.2
23/07/2018
1.63
 88,170 1.63 1.66 1.60 34,520 0 0.1
20/07/2018
1.63
 124,360 1.63 1.66 1.53 0 0 0
19/07/2018
1.56
 82,990 1.55 1.56 1.52 10 0 0
18/07/2018
1.55
 60,170 1.55 1.55 1.51 0 0 0
17/07/2018
1.55
 35,120 1.52 1.55 1.52 0 0 0
16/07/2018
1.55
 72,800 1.53 1.55 1.50 0 0 0
13/07/2018
1.53
 20,860 1.55 1.55 1.50 0 0 0
12/07/2018
1.51
 27,310 1.51 1.56 1.48 0 0 0
11/07/2018
1.48
 67,190 1.55 1.58 1.48 25,430 0 0.0
10/07/2018
1.57
 89,910 1.58 1.60 1.55 37,510 0 0.1
09/07/2018
1.55
 24,650 1.55 1.60 1.55 0 0 0
06/07/2018
1.55
 91,600 1.61 1.61 1.52 0 0 0
05/07/2018
1.55
 59,480 1.60 1.61 1.55 0 0 0
04/07/2018
1.63
 44,570 1.51 1.64 1.51 0 0 0
03/07/2018
1.55
 82,280 1.60 1.60 1.55 10,720 0 0.0
02/07/2018
1.62
 63,560 1.59 1.62 1.59 11,210 0 0.0
29/06/2018
1.64
 79,260 1.56 1.64 1.56 5,190 0 0.0
28/06/2018
1.64
 191,150 1.64 1.64 1.55 0 6,300 -0.0
27/06/2018
1.64
 93,750 1.62 1.66 1.54 0 22,000 -0.0
26/06/2018
1.65
 132,630 1.65 1.65 1.60 0 32,780 -0.1

Chính sách bảo mật | Điều khoản sử dụng |