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)
22/01/2018
3.16
 340,470 3.15 3.20 3.15 0 0 0
19/01/2018
3.18
 711,370 3.20 3.24 3.06 0 0 0
18/01/2018
3.20
 87,200 3.30 3.30 3.12 1,000 100 0.0
17/01/2018
3.26
 727,160 3.35 3.48 3.26 0 6,000 -0.0
16/01/2018
3.27
 850,000 3.09 3.27 3.09 0 149,990 -0.5
15/01/2018
3.06
 535,760 3.25 3.25 3.04 0 50,010 -0.2
12/01/2018
3.20
 493,390 3.28 3.31 3.20 0 0 0
11/01/2018
3.28
 505,470 3.35 3.36 3.28 2,010 0 0.0
10/01/2018
3.32
 242,420 3.38 3.38 3.32 3,000 0 0.0
09/01/2018
3.33
 245,100 3.50 3.50 3.28 0 3,430 -0.0
08/01/2018
3.45
 422,780 3.29 3.45 3.18 0 0 0
05/01/2018
3.30
 321,420 3.27 3.33 3.27 62,450 0 0.2
04/01/2018
3.32
 612,150 3.15 3.35 3.15 144,820 51,570 0.3
03/01/2018
3.15
 523,060 3.18 3.25 3 0 0 0
02/01/2018
3.18
 551,640 3.33 3.36 3.13 5,000 0 0.0
29/12/2017
3.36
 292,730 3.40 3.40 3.28 5,000 0 0.0
28/12/2017
3.35
 481,960 3.33 3.47 3.31 0 0 0
27/12/2017
3.33
 430,770 3.36 3.39 3.30 0 0 0
26/12/2017
3.36
 415,370 3.21 3.49 3.21 0 0 0
25/12/2017
3.30
 655,070 3.47 3.48 3.28 0 0 0
22/12/2017
3.47
 859,170 3.48 3.55 3.40 10 201,610 -0.7
21/12/2017
3.45
 967,300 3.31 3.49 3.31 0 130,200 -0.4
20/12/2017
3.35
 722,360 3.40 3.40 3.20 400 0 0.0
19/12/2017
3.20
 638,610 2.97 3.20 2.97 0 0 0
18/12/2017
3
 1,346,850 3.10 3.29 3 3,310 0 0.0
15/12/2017
3.10
 975,510 3.14 3.14 3 4,200 0 0.0
14/12/2017
2.95
 819,500 2.70 2.95 2.70 1,090 0 0.0
13/12/2017
2.76
 704,370 2.61 2.80 2.61 5,000 42,300 -0.1
12/12/2017
2.72
 1,743,040 2.90 2.90 2.70 1,080 42,800 -0.1
11/12/2017
2.90
 1,763,910 3 3.12 2.72 300 1,000 -0.0
08/12/2017
2.92
 2,529,910 2.75 2.92 2.75 42,500 4,000 0.1
07/12/2017
2.73
 1,357,890 2.56 2.73 2.41 30,000 2,000 0.1
06/12/2017
2.56
 1,493,380 2.65 2.65 2.51 12,000 19,450 -0.0
05/12/2017
2.51
 2,237,390 2.51 2.51 2.41 199,090 1,180 0.5
04/12/2017
2.35
 1,362,380 2.30 2.35 2.22 0 0 0
01/12/2017
2.20
 239,580 2.18 2.29 2.18 0 0 0
30/11/2017
2.18
 413,350 2.23 2.25 2.18 0 0 0
29/11/2017
2.18
 347,320 2.19 2.21 2.17 0 6,700 -0.0
28/11/2017
2.21
 321,660 2.19 2.25 2.16 100 0 0.0
27/11/2017
2.21
 311,700 2.30 2.30 2.16 0 0 0
24/11/2017
2.30
 946,840 2.31 2.32 2.22 100 0 0.0
23/11/2017
2.17
 420,450 2.17 2.17 2.12 0 40,000 -0.1
22/11/2017
2.03
 476,310 2.10 2.13 2 0 4,000 -0.0
21/11/2017
2.07
 441,840 2.07 2.13 2.03 0 0 0
20/11/2017
2.06
 388,460 2.06 2.13 2.06 6,740 0 0.0
17/11/2017
2.06
 156,080 2.10 2.15 2.03 0 0 0
16/11/2017
2.06
 757,040 2.12 2.22 2.06 0 9,380 -0.0
15/11/2017
2.12
 358,260 2.12 2.21 2.12 0 0 0
14/11/2017
2.21
 243,330 2.28 2.28 2.16 0 0 0
13/11/2017
2.19
 436,760 2.17 2.30 2.17 90,040 3,000 0.2
10/11/2017
2.20
 479,100 2.16 2.29 2.16 0 0 0
09/11/2017
2.16
 697,470 2.33 2.33 2.15 0 31,490 -0.1
08/11/2017
2.31
 433,030 2.34 2.38 2.20 0 9,130 -0.0
07/11/2017
2.34
 306,400 2.40 2.40 2.27 0 0 0
06/11/2017
2.30
 1,011,220 2.25 2.40 2.25 4,000 0 0.0
03/11/2017
2.25
 889,570 2.26 2.31 2.17 0 0 0
02/11/2017
2.16
 485,080 1.99 2.16 1.99 0 0 0
01/11/2017
2.02
 234,590 2 2.04 1.98 1,000 0 0.0
31/10/2017
2.04
 469,270 2.11 2.11 1.98 0 0 0
30/10/2017
2.12
 394,360 2.14 2.22 2.10 45,000 227,270 -0.4
27/10/2017
2.12
 516,800 2 2.12 2 1,100 241,840 -0.5
26/10/2017
1.99
 883,690 2.05 2.14 1.99 0 70 -0.0
25/10/2017
2.13
 334,720 2.29 2.33 2.13 4,000 100 0.0
24/10/2017
2.26
 938,180 2.39 2.40 2.26 0 0 0
23/10/2017
2.39
 2,148,260 2.39 2.54 2.39 13,350 534,710 -1.3
20/10/2017
2.39
 1,258,650 2.12 2.39 2.12 0 650 -0.0
19/10/2017
2.24
 1,238,740 2.30 2.39 2.22 7,020 0 0.0
18/10/2017
2.38
 5,537,950 2.52 2.52 2.20 908,190 8,700 2.2
17/10/2017
2.36
 573,710 2.36 2.36 2.36 321,010 51,000 0.6
16/10/2017
2.21
 826,570 2.21 2.21 2.21 151,200 8,500 0.3
13/10/2017
2.07
 2,999,830 2.07 2.07 2.03 650 10,850 -0.0
12/10/2017
1.94
 699,510 1.82 1.94 1.81 0 0 0
11/10/2017
1.82
 693,660 1.79 1.82 1.77 500 444,380 -0.8
10/10/2017
1.80
 837,730 1.80 1.82 1.77 10,000 664,510 -1.2
09/10/2017
1.79
 275,880 1.82 1.82 1.76 42,400 152,050 -0.2
06/10/2017
1.83
 149,050 1.78 1.84 1.78 97,600 0 0.2
05/10/2017
1.77
 196,130 1.84 1.84 1.77 430 0 0.0
04/10/2017
1.80
 224,930 1.78 1.81 1.78 580 0 0.0
03/10/2017
1.79
 242,790 1.80 1.85 1.78 30 0 0
02/10/2017
1.78
 120,860 1.80 1.83 1.78 4,000 0 0.0
29/09/2017
1.80
 261,010 1.82 1.86 1.78 300 0 0.0
28/09/2017
1.80
 81,120 1.78 1.80 1.77 1,710 0 0.0
27/09/2017
1.78
 409,600 1.80 1.80 1.75 0 211,060 -0.4
26/09/2017
1.80
 275,710 1.85 1.85 1.80 10,600 243,000 -0.4
25/09/2017
1.85
 307,260 1.80 1.87 1.80 60,000 205,000 -0.3
22/09/2017
1.85
 301,830 1.88 1.88 1.81 0 200,000 -0.4
21/09/2017
1.88
 166,170 1.83 1.89 1.83 0 0 0
20/09/2017
1.83
 466,480 1.92 1.92 1.81 3,260 342,500 -0.6
19/09/2017
1.85
 250,580 1.90 1.90 1.85 0 200,000 -0.4
18/09/2017
1.90
 274,160 1.85 1.93 1.81 0 0 0
15/09/2017
1.90
 588,250 1.93 1.94 1.89 0 457,500 -0.9
14/09/2017
1.93
 280,990 1.95 1.95 1.91 0 0 0
13/09/2017
1.95
 593,060 1.95 2.03 1.92 0 0 0
12/09/2017
1.92
 781,150 1.80 1.92 1.80 0 0 0
11/09/2017
1.80
 185,890 1.80 1.82 1.79 0 0 0
08/09/2017
1.79
 473,530 1.78 1.80 1.76 0 373,870 -0.7
07/09/2017
1.80
 357,560 1.83 1.83 1.78 6,980 320,000 -0.6
06/09/2017
1.83
 362,560 1.86 1.86 1.79 7,750 294,900 -0.5
05/09/2017
1.84
 661,680 1.80 1.88 1.76 25,480 295,060 -0.5
01/09/2017
1.88
 272,530 1.82 1.88 1.75 50,860 215,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |