CTCP Vận tải Biển Việt Nam (vos)

17
0
(0%)
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)
25/06/2018
1.66
 98,370 1.64 1.69 1.64 11,730 16,000 -0.0
22/06/2018
1.64
 121,120 1.60 1.66 1.60 2,770 24,220 -0.0
21/06/2018
1.60
 35,270 1.59 1.62 1.58 0 6,700 -0.0
20/06/2018
1.59
 52,230 1.59 1.62 1.53 0 10,280 -0.0
19/06/2018
1.53
 576,920 1.62 1.64 1.52 0 111,620 -0.2
18/06/2018
1.63
 33,790 1.64 1.66 1.63 0 0 0
15/06/2018
1.66
 51,690 1.64 1.67 1.62 0 9,500 -0.0
14/06/2018
1.64
 89,100 1.61 1.69 1.61 4,500 17,600 -0.0
13/06/2018
1.65
 57,910 1.57 1.67 1.57 0 11,000 -0.0
12/06/2018
1.57
 195,230 1.71 1.71 1.55 0 33,500 -0.1
11/06/2018
1.62
 61,070 1.62 1.69 1.62 0 3,000 -0.0
08/06/2018
1.69
 104,750 1.70 1.70 1.64 0 19,500 -0.0
07/06/2018
1.65
 117,510 1.77 1.77 1.65 0 12,710 -0.0
06/06/2018
1.75
 118,690 1.78 1.78 1.67 10 0 0
05/06/2018
1.78
 117,910 1.72 1.79 1.70 0 0 0
04/06/2018
1.76
 169,120 1.80 1.85 1.76 11,880 0 0.0
01/06/2018
1.76
 333,650 1.72 1.76 1.68 0 0 0
31/05/2018
1.65
 200,010 1.56 1.65 1.56 0 0 0
30/05/2018
1.55
 19,720 1.60 1.60 1.51 0 0 0
29/05/2018
1.60
 184,120 1.50 1.60 1.50 0 0 0
28/05/2018
1.57
 271,050 1.63 1.63 1.57 0 4,060 -0.0
25/05/2018
1.68
 114,120 1.73 1.74 1.68 0 0 0
24/05/2018
1.74
 88,760 1.79 1.79 1.74 0 0 0
23/05/2018
1.75
 117,150 1.75 1.75 1.70 0 0 0
22/05/2018
1.75
 316,990 1.81 1.83 1.75 0 0 0
21/05/2018
1.88
 70,510 1.88 1.88 1.81 0 0 0
18/05/2018
1.88
 42,720 1.86 1.91 1.82 780 0 0.0
17/05/2018
1.89
 82,950 1.86 1.90 1.83 0 0 0
16/05/2018
1.85
 96,850 1.81 1.86 1.81 0 0 0
15/05/2018
1.82
 189,580 1.81 1.82 1.80 0 2,940 -0.0
14/05/2018
1.81
 138,380 1.80 1.81 1.78 2,000 0 0.0
11/05/2018
1.80
 63,050 1.76 1.80 1.76 0 0 0
10/05/2018
1.80
 211,550 1.84 1.84 1.80 0 0 0
09/05/2018
1.83
 65,740 1.83 1.85 1.80 4,940 0 0.0
08/05/2018
1.83
 104,840 1.87 1.87 1.82 0 0 0
07/05/2018
1.84
 429,330 1.80 1.85 1.77 100,000 0 0.2
04/05/2018
1.81
 216,150 1.91 1.91 1.80 0 0 0
03/05/2018
1.82
 219,920 1.88 1.89 1.80 0 0 0
02/05/2018
1.88
 979,180 1.88 1.92 1.88 0 0 0
27/04/2018
2.02
 64,130 2.03 2.08 2 2,000 0 0.0
26/04/2018
2.03
 162,510 1.97 2.10 1.96 0 550 -0.0
24/04/2018
2.05
 908,640 1.95 2.05 1.91 263,900 0 0.5
23/04/2018
1.92
 218,610 1.92 2.06 1.92 20,000 0 0.0
20/04/2018
2.06
 248,250 2.08 2.10 2.05 7,300 0 0.0
19/04/2018
2.10
 87,160 2.15 2.15 2.07 0 0 0
18/04/2018
2.11
 235,840 2.09 2.18 2.09 2,000 0 0.0
17/04/2018
2.11
 124,700 2.10 2.14 2.09 0 0 0
16/04/2018
2.11
 180,110 2.12 2.15 2.09 33,120 0 0.1
13/04/2018
2.15
 140,820 2.15 2.17 2.12 29,580 0 0.1
12/04/2018
2.15
 166,940 2.12 2.18 2.12 35,000 0 0.1
11/04/2018
2.12
 664,840 2.15 2.20 2.10 38,650 0 0.1
10/04/2018
2.20
 141,570 2.20 2.24 2.11 19,020 0 0.0
09/04/2018
2.20
 380,440 2.19 2.24 2.10 15,200 0 0.0
06/04/2018
2.19
 476,230 2.22 2.27 2.15 70 0 0.0
05/04/2018
2.24
 670,320 2.40 2.40 2.24 510 0 0.0
04/04/2018
2.40
 874,310 2.46 2.46 2.36 129,440 0 0.3
03/04/2018
2.31
 429,540 2.18 2.31 2.12 226,350 0 0.5
02/04/2018
2.16
 453,990 2.29 2.29 2.12 40,000 0 0.1
30/03/2018
2.19
 258,740 2.20 2.25 2.15 0 0 0
29/03/2018
2.17
 472,100 2.15 2.21 2.13 0 0 0
28/03/2018
2.15
 613,590 2.27 2.28 2.15 0 0 0
27/03/2018
2.29
 605,790 2.36 2.36 2.27 13,000 0 0.0
26/03/2018
2.36
 307,100 2.47 2.47 2.34 600 0 0.0
23/03/2018
2.47
 340,800 2.40 2.50 2.33 1,400 0 0.0
22/03/2018
2.48
 580,600 2.49 2.53 2.38 10,000 0 0.0
21/03/2018
2.38
 2,438,560 2.55 2.55 2.33 27,660 0 0.1
20/03/2018
2.50
 477,120 2.68 2.68 2.50 54,000 0 0.1
19/03/2018
2.68
 350,300 2.68 2.78 2.61 0 0 0
16/03/2018
2.72
 1,392,150 2.72 2.92 2.70 70,000 0 0.2
15/03/2018
2.90
 770,780 2.92 2.92 2.84 0 0 0
14/03/2018
2.90
 411,430 2.90 3 2.82 0 0 0
13/03/2018
3
 2,629,050 3.12 3.12 2.92 0 30,000 -0.1
12/03/2018
2.92
 369,740 2.92 2.92 2.92 0 5,000 -0.0
09/03/2018
2.73
 176,380 2.73 2.73 2.73 0 44,290 -0.1
08/03/2018
2.56
 317,730 2.56 2.56 2.56 0 7,710 -0.0
07/03/2018
2.40
 326,960 2.49 2.49 2.40 0 82,290 -0.2
06/03/2018
2.49
 901,160 2.38 2.55 2.38 40,000 0 0.1
05/03/2018
2.55
 263,820 2.63 2.65 2.51 0 20,000 -0.1
02/03/2018
2.63
 252,240 2.65 2.69 2.60 0 0 0
01/03/2018
2.63
 881,380 2.49 2.63 2.40 0 5,930 -0.0
28/02/2018
2.46
 168,040 2.64 2.64 2.45 0 14,070 -0.0
27/02/2018
2.58
 485,900 2.78 2.78 2.57 0 20,000 -0.1
26/02/2018
2.76
 720,380 2.50 2.82 2.50 0 70,000 -0.2
23/02/2018
2.68
 735,760 2.60 2.68 2.35 0 22,000 -0.1
22/02/2018
2.52
 456,810 2.55 2.70 2.52 0 0 0
21/02/2018
2.70
 203,590 2.80 2.80 2.53 20,000 0 0.1
13/02/2018
2.63
 198,840 2.54 2.65 2.50 30,000 5,000 0.1
12/02/2018
2.60
 128,170 2.50 2.73 2.46 0 25,000 -0.1
09/02/2018
2.63
 326,210 2.48 2.64 2.48 0 121,900 -0.3
08/02/2018
2.66
 52,200 2.70 2.70 2.64 330 6,700 -0.0
07/02/2018
2.68
 267,760 2.65 2.79 2.65 2,000 65,020 -0.2
06/02/2018
2.61
 453,530 2.61 2.69 2.61 0 2,070 -0.0
05/02/2018
2.80
 252,940 3.05 3.05 2.80 0 4,630 -0.0
02/02/2018
3.01
 221,760 3 3.10 3 0 0 0
01/02/2018
3.02
 252,400 3.15 3.15 3 2,100 0 0.0
31/01/2018
3.07
 390,800 3.14 3.14 3.04 0 2,530 -0.0
30/01/2018
3.05
 153,340 3.03 3.15 3 0 0 0
29/01/2018
3.05
 256,210 3.07 3.12 3 1,000 5,120 -0.0
26/01/2018
3.12
 213,430 3.20 3.20 3.10 0 0 0
25/01/2018
3.12
 533,660 3.16 3.18 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |