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)
11/04/2017
1.11
 172,890 1.10 1.12 1.07 0 0 0
10/04/2017
1.10
 28,010 1.12 1.12 1.08 0 0 0
07/04/2017
1.12
 66,590 1.08 1.12 1.07 0 0 0
05/04/2017
1.10
 55,180 1.09 1.11 1.08 600 0 0.0
04/04/2017
1.11
 13,080 1.09 1.12 1.08 0 0 0
03/04/2017
1.09
 36,050 1.09 1.12 1.09 0 0 0
31/03/2017
1.13
 27,680 1.15 1.15 1.12 0 0 0
30/03/2017
1.13
 213,620 1.05 1.13 1.05 0 0 0
29/03/2017
1.06
 140,470 1.04 1.06 1.04 0 0 0
28/03/2017
1.05
 47,990 1.05 1.06 1.04 10 0 0
27/03/2017
1.05
 48,790 1.06 1.06 1.04 0 0 0
24/03/2017
1.06
 93,890 1.06 1.06 1.05 0 0 0
23/03/2017
1.05
 118,960 1.06 1.08 1.02 0 0 0
22/03/2017
1.08
 27,120 1.12 1.12 1.05 0 0 0
21/03/2017
1.12
 56,990 1.14 1.14 1.11 0 0 0
20/03/2017
1.11
 197,260 1.17 1.17 1.08 0 0 0
17/03/2017
1.16
 24,720 1.15 1.16 1.15 1,320 0 0.0
16/03/2017
1.16
 38,870 1.15 1.17 1.15 0 0 0
15/03/2017
1.17
 42,760 1.17 1.17 1.15 0 0 0
14/03/2017
1.16
 33,070 1.17 1.17 1.10 0 0 0
13/03/2017
1.16
 46,310 1.16 1.17 1.15 0 0 0
10/03/2017
1.17
 30,810 1.17 1.18 1.16 10 0 0
09/03/2017
1.17
 95,030 1.17 1.17 1.15 0 0 0
08/03/2017
1.16
 71,710 1.18 1.18 1.15 1,400 0 0.0
07/03/2017
1.17
 35,660 1.16 1.17 1.15 0 0 0
06/03/2017
1.16
 28,470 1.18 1.18 1.15 0 0 0
03/03/2017
1.17
 28,740 1.18 1.18 1.13 0 0 0
02/03/2017
1.18
 73,520 1.14 1.19 1.14 0 0 0
01/03/2017
1.18
 78,760 1.18 1.22 1.15 0 0 0
28/02/2017
1.17
 34,830 1.17 1.19 1.15 0 0 0
27/02/2017
1.19
 51,090 1.19 1.19 1.15 0 0 0
24/02/2017
1.19
 86,850 1.18 1.21 1.16 37,940 0 0.0
23/02/2017
1.18
 16,580 1.20 1.20 1.15 0 0 0
22/02/2017
1.18
 184,240 1.20 1.22 1.17 0 0 0
21/02/2017
1.17
 128,930 1.11 1.22 1.11 0 27,400 -0.0
20/02/2017
1.15
 109,520 1.12 1.16 1.10 0 0 0
17/02/2017
1.16
 45,870 1.16 1.18 1.15 0 0 0
16/02/2017
1.18
 200,000 1.13 1.20 1.12 0 0 0
15/02/2017
1.13
 141,450 1.06 1.14 1.06 3,970 0 0.0
14/02/2017
1.08
 57,900 1.08 1.09 1.05 9,500 0 0.0
13/02/2017
1.09
 36,390 1.07 1.09 1.06 0 0 0
10/02/2017
1.10
 5,200 1.10 1.10 1.09 0 0 0
09/02/2017
1.10
 103,390 1.10 1.15 1.10 0 700 -0.0
08/02/2017
1.10
 38,950 1.07 1.10 1.06 0 2,000 -0.0
07/02/2017
1.10
 22,150 1.09 1.10 1.07 0 0 0
06/02/2017
1.09
 59,750 1.05 1.09 1.05 0 0 0
03/02/2017
1.08
 22,040 1.05 1.10 1.05 0 0 0
02/02/2017
1.11
 1,570 1.12 1.12 1.10 0 0 0
25/01/2017
1.10
 20,720 1.09 1.12 1.09 0 0 0
24/01/2017
1.08
 87,860 1.10 1.10 1.07 0 0 0
23/01/2017
1.10
 15,800 1.12 1.12 1.08 0 0 0
20/01/2017
1.11
 48,640 1.08 1.11 1.07 700 0 0.0
19/01/2017
1.07
 28,350 1.06 1.08 1.06 0 0 0
18/01/2017
1.05
 18,490 1.05 1.07 1.05 0 0 0
17/01/2017
1.05
 70,850 1.07 1.08 1.04 0 10,000 -0.0
16/01/2017
1.04
 40,630 1.03 1.05 1.03 0 0 0
13/01/2017
1.04
 54,420 1.08 1.09 1.03 0 0 0
12/01/2017
1.09
 23,300 1.06 1.09 1.06 0 0 0
11/01/2017
1.08
 60,880 1.09 1.09 1.03 0 0 0
10/01/2017
1.09
 38,320 1.11 1.11 1.04 11,400 0 0.0
09/01/2017
1.09
 119,290 1.02 1.09 1.02 0 0 0
06/01/2017
1.02
 33,610 1.03 1.05 1 0 0 0
05/01/2017
1.06
 75,780 1.05 1.06 1.03 0 0 0
04/01/2017
1.05
 5,640 1.07 1.07 1.05 0 0 0
03/01/2017
1.05
 27,350 1.02 1.07 1.02 0 0 0
30/12/2016
1.02
 95,010 1.07 1.07 1.02 0 0 0
29/12/2016
1.04
 21,980 1.05 1.08 1.04 0 0 0
28/12/2016
1.08
 136,720 1.05 1.09 1.05 0 0 0
27/12/2016
1.02
 68,030 1.02 1.05 1.02 0 0 0
26/12/2016
1.02
 40,900 1.01 1.03 1.01 0 0 0
23/12/2016
1.03
 35,240 1 1.07 1 0 0 0
22/12/2016
1
 35,230 1.07 1.07 1 600 0 0.0
21/12/2016
1.05
 24,330 1.05 1.09 1.05 0 0 0
20/12/2016
1.05
 62,470 1.10 1.13 1.05 0 5,000 -0.0
19/12/2016
1.10
 65,310 1.15 1.15 1.10 0 0 0
16/12/2016
1.13
 39,200 1.13 1.13 1.10 0 0 0
15/12/2016
1.10
 322,880 1.17 1.18 1.10 0 0 0
14/12/2016
1.18
 216,800 1.26 1.26 1.13 0 0 0
13/12/2016
1.21
 130,660 1.31 1.31 1.21 0 0 0
12/12/2016
1.30
 310 1.32 1.32 1.30 0 0 0
09/12/2016
1.31
 33,370 1.31 1.31 1.30 0 0 0
08/12/2016
1.30
 64,560 1.28 1.32 1.28 0 0 0
07/12/2016
1.30
 37,380 1.33 1.33 1.30 0 0 0
06/12/2016
1.33
 46,170 1.33 1.33 1.31 0 0 0
05/12/2016
1.35
 14,740 1.30 1.36 1.30 0 0 0
02/12/2016
1.29
 60,810 1.34 1.36 1.29 0 0 0
01/12/2016
1.34
 77,410 1.31 1.39 1.31 0 0 0
30/11/2016
1.34
 70,260 1.35 1.35 1.27 10,000 0 0.0
29/11/2016
1.35
 25,660 1.36 1.36 1.29 9,000 0 0.0
28/11/2016
1.35
 37,010 1.35 1.35 1.30 0 0 0
25/11/2016
1.39
 99,010 1.36 1.39 1.32 0 0 0
24/11/2016
1.41
 86,170 1.48 1.56 1.41 0 0 0
23/11/2016
1.51
 76,930 1.51 1.59 1.50 0 0 0
22/11/2016
1.60
 25,180 1.65 1.65 1.60 0 0 0
21/11/2016
1.59
 176,110 1.55 1.60 1.55 18,160 0 0.0
18/11/2016
1.50
 820,010 1.48 1.54 1.47 0 0 0
17/11/2016
1.45
 20,730 1.50 1.50 1.43 0 0 0
16/11/2016
1.51
 140,330 1.42 1.51 1.36 0 0 0
15/11/2016
1.42
 55,660 1.33 1.42 1.33 0 0 0
14/11/2016
1.33
 145,230 1.32 1.34 1.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |