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)
31/08/2017
1.81
 344,110 1.93 1.93 1.77 4,000 239,870 -0.4
30/08/2017
1.89
 579,780 1.95 1.99 1.89 0 263,300 -0.5
29/08/2017
2.03
 948,380 2.03 2.03 2 0 0 0
28/08/2017
1.90
 1,069,830 1.80 1.90 1.75 281,220 910,000 -1.2
25/08/2017
1.78
 655,190 1.72 1.78 1.69 17,200 520,000 -0.9
24/08/2017
1.72
 620,720 1.89 1.89 1.68 41,800 370,000 -0.6
23/08/2017
1.80
 547,820 1.93 1.93 1.80 72,500 200,000 -0.2
22/08/2017
1.93
 45,460 1.96 1.96 1.92 0 0 0
21/08/2017
1.96
 51,670 1.91 2 1.91 0 0 0
18/08/2017
2
 53,490 2 2 1.95 0 0 0
17/08/2017
1.98
 179,850 2.09 2.09 1.96 0 0 0
16/08/2017
2.06
 200,140 1.94 2.10 1.94 0 0 0
15/08/2017
2.06
 124,580 2.02 2.08 1.96 40 0 0
14/08/2017
2.04
 229,030 2.02 2.10 1.91 1,320 0 0.0
11/08/2017
2.02
 265,790 2.05 2.15 2 0 5,000 -0.0
10/08/2017
2.15
 264,270 2.01 2.18 2.01 0 3,000 -0.0
09/08/2017
2.15
 1,283,290 2.30 2.30 2.02 0 0 0
08/08/2017
2.15
 645,110 2.15 2.15 2.10 0 300 -0.0
07/08/2017
2.01
 880,660 1.99 2.01 1.99 0 0 0
04/08/2017
1.88
 388,680 1.76 1.88 1.76 0 0 0
03/08/2017
1.76
 244,630 1.54 1.76 1.54 0 0 0
02/08/2017
1.65
 940,880 1.77 1.77 1.65 100 3,000 -0.0
01/08/2017
1.77
 231,610 1.89 1.89 1.77 8,100 60 0.0
31/07/2017
1.90
 124,990 1.86 1.97 1.85 5,100 10 0.0
28/07/2017
1.86
 305,900 1.92 1.92 1.83 3,200 290 0.0
27/07/2017
1.95
 229,970 1.95 2 1.90 100 10 0.0
26/07/2017
1.96
 178,650 1.96 1.99 1.95 0 10 -0
25/07/2017
1.96
 159,420 1.94 2 1.94 210 10 0.0
24/07/2017
1.95
 159,240 2 2 1.95 100 10 0.0
21/07/2017
1.99
 54,380 2 2.02 1.99 3,000 10 0.0
20/07/2017
2
 237,960 1.98 2.10 1.98 510 0 0.0
19/07/2017
1.98
 488,950 2.01 2.01 1.98 3,010 0 0.0
18/07/2017
2.06
 901,280 2.05 2.12 1.96 2,100 0 0.0
17/07/2017
2.07
 178,170 2.14 2.19 2.05 0 0 0
14/07/2017
2.14
 901,090 2.16 2.23 2.10 1,000 0 0.0
13/07/2017
2.09
 448,560 1.92 2.09 1.92 0 0 0
12/07/2017
1.96
 174,040 2 2.10 1.96 0 0 0
11/07/2017
2.04
 896,460 2.11 2.11 1.98 100 0 0.0
10/07/2017
2.12
 438,880 2.19 2.19 2.12 0 3,140 -0.0
07/07/2017
2.13
 254,570 2.20 2.28 2.13 0 1,690 -0.0
06/07/2017
2.20
 1,034,400 1.98 2.24 1.98 100 630 -0.0
05/07/2017
2.12
 822,120 2.11 2.26 2.11 3,520 0 0.0
04/07/2017
2.26
 745,520 2.52 2.52 2.23 5,700 0 0.0
03/07/2017
2.39
 1,011,600 2.09 2.39 2.09 0 0 0
30/06/2017
2.24
 711,590 2.26 2.40 2.24 2,320 0 0.0
29/06/2017
2.40
 866,730 2.40 2.52 2.40 0 0 0
28/06/2017
2.57
 678,960 2.66 2.68 2.53 5,000 0 0.0
27/06/2017
2.52
 980,830 2.50 2.52 2.38 0 0 0
26/06/2017
2.36
 2,524,820 2.06 2.36 2.06 0 3,000 -0.0
23/06/2017
2.21
 9,160 2.21 2.21 2.21 0 0 0
22/06/2017
2.37
 14,580 2.37 2.37 2.37 0 0 0
21/06/2017
2.54
 11,720 2.54 2.54 2.54 0 0 0
20/06/2017
2.73
 1,067,900 3.13 3.13 2.73 0 0 0
19/06/2017
2.93
 327,060 2.93 2.93 2.93 0 0 0
16/06/2017
2.74
 305,790 2.74 2.74 2.74 0 0 0
15/06/2017
2.57
 67,600 2.57 2.57 2.57 0 0 0
14/06/2017
2.41
 277,760 2.41 2.41 2.41 0 0 0
13/06/2017
2.26
 470,090 2.26 2.26 2.26 0 0 0
12/06/2017
2.12
 138,020 2.12 2.12 2.12 0 0 0
09/06/2017
1.99
 1,245,350 1.99 1.99 1.95 0 0 0
08/06/2017
1.86
 1,606,140 1.86 1.86 1.80 90,000 0 0.2
07/06/2017
1.74
 7,130 1.74 1.74 1.74 0 0 0
06/06/2017
1.63
 166,620 1.63 1.63 1.63 0 31,860 -0.1
05/06/2017
1.53
 3,170,830 1.53 1.53 1.50 0 5,000 -0.0
02/06/2017
1.43
 1,614,460 1.43 1.43 1.35 0 0 0
01/06/2017
1.34
 170,110 1.34 1.34 1.34 0 0 0
31/05/2017
1.26
 130,030 1.23 1.26 1.20 0 0 0
30/05/2017
1.18
 453,650 1.16 1.18 1.12 0 0 0
29/05/2017
1.11
 385,480 1.04 1.11 1.04 0 900 -0.0
26/05/2017
1.04
 19,410 1.03 1.04 1.03 0 0 0
25/05/2017
1.03
 2,170 1.04 1.04 1.03 0 0 0
24/05/2017
1.04
 148,930 1.05 1.05 1.02 900 0 0.0
23/05/2017
1.03
 109,360 1.03 1.04 1.02 3,200 0 0.0
22/05/2017
1.03
 72,660 1.05 1.05 1.02 0 0 0
19/05/2017
1.05
 32,630 1.05 1.05 1.04 1,900 0 0.0
18/05/2017
1.05
 30,770 1.03 1.06 1.03 1,200 0 0.0
17/05/2017
1.05
 10,090 1.07 1.07 1.05 0 0 0
16/05/2017
1.06
 48,010 1.06 1.06 1.05 1,200 0 0.0
15/05/2017
1.06
 19,850 1.06 1.06 1.06 0 0 0
12/05/2017
1.06
 21,840 1.08 1.08 1.04 230 0 0.0
11/05/2017
1.06
 20,450 1.08 1.08 1.05 30 0 0
10/05/2017
1.08
 46,050 1.08 1.08 1.06 450 0 0.0
09/05/2017
1.06
 86,520 1.05 1.07 1.05 2,340 0 0.0
08/05/2017
1.04
 29,530 1.08 1.08 1.04 0 0 0
05/05/2017
1.05
 31,730 1.02 1.05 1.02 0 0 0
04/05/2017
1.05
 16,500 1.07 1.07 1.05 0 0 0
03/05/2017
1.08
 18,070 1.08 1.08 1.07 0 0 0
28/04/2017
1.09
 95,970 1.08 1.09 1.07 0 0 0
27/04/2017
1.09
 121,800 1.08 1.10 1.05 0 0 0
26/04/2017
1.05
 219,500 1.08 1.09 1.05 0 0 0
25/04/2017
1.08
 58,350 1.08 1.09 1.05 0 0 0
24/04/2017
1.07
 14,840 1.07 1.09 1.07 0 0 0
21/04/2017
1.07
 14,150 1.07 1.08 1.07 1,200 0 0.0
20/04/2017
1.08
 35,860 1.08 1.08 1.07 0 0 0
19/04/2017
1.08
 39,330 1.08 1.08 1.07 0 0 0
18/04/2017
1.08
 22,300 1.08 1.10 1.06 0 0 0
17/04/2017
1.08
 6,320 1.10 1.10 1.07 0 0 0
14/04/2017
1.10
 21,750 1.09 1.10 1.08 0 10 -0
13/04/2017
1.09
 24,270 1.09 1.10 1.05 0 0 0
12/04/2017
1.10
 80,540 1.09 1.10 1.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |