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)
10/11/2016
1.32
 3,700 1.25 1.32 1.25 0 0 0
09/11/2016
1.32
 3,120 1.30 1.32 1.25 0 0 0
08/11/2016
1.30
 9,180 1.30 1.30 1.30 0 0 0
07/11/2016
1.30
 78,490 1.30 1.30 1.30 2,450 0 0.0
04/11/2016
1.30
 11,130 1.26 1.30 1.26 0 0 0
03/11/2016
1.30
 12,330 1.35 1.35 1.30 0 0 0
02/11/2016
1.34
 3,050 1.35 1.35 1.30 0 0 0
01/11/2016
1.35
 62,210 1.35 1.35 1.30 0 0 0
31/10/2016
1.39
 1,000 1.38 1.39 1.38 0 0 0
28/10/2016
1.38
 17,540 1.39 1.40 1.34 0 0 0
27/10/2016
1.35
 6,630 1.34 1.36 1.34 0 0 0
26/10/2016
1.34
 20,570 1.40 1.40 1.34 0 0 0
25/10/2016
1.40
 17,450 1.35 1.40 1.35 0 0 0
24/10/2016
1.40
 3,130 1.40 1.40 1.40 0 0 0
21/10/2016
1.40
 24,640 1.40 1.43 1.36 0 0 0
20/10/2016
1.40
 42,110 1.50 1.50 1.40 0 0 0
19/10/2016
1.49
 10,470 1.50 1.50 1.42 0 0 0
18/10/2016
1.50
 7,500 1.49 1.50 1.42 0 0 0
17/10/2016
1.44
 5,230 1.43 1.50 1.42 0 0 0
14/10/2016
1.46
 16,210 1.44 1.50 1.42 0 0 0
13/10/2016
1.48
 49,000 1.41 1.61 1.41 0 0 0
12/10/2016
1.51
 2,590 1.45 1.54 1.39 0 0 0
11/10/2016
1.44
 22,030 1.46 1.46 1.38 0 0 0
10/10/2016
1.40
 17,220 1.40 1.49 1.40 0 0 0
07/10/2016
1.41
 7,710 1.40 1.54 1.40 0 0 0
06/10/2016
1.44
 39,300 1.50 1.50 1.44 0 0 0
05/10/2016
1.54
 77,120 1.38 1.54 1.34 0 0 0
04/10/2016
1.44
 2,830 1.48 1.48 1.44 0 0 0
03/10/2016
1.48
 19,840 1.40 1.48 1.39 0 0 0
30/09/2016
1.39
 47,050 1.38 1.40 1.35 0 0 0
29/09/2016
1.38
 390 1.42 1.42 1.38 0 0 0
28/09/2016
1.40
 14,940 1.42 1.42 1.40 0 0 0
27/09/2016
1.42
 10,840 1.41 1.42 1.40 0 0 0
26/09/2016
1.42
 125,380 1.41 1.43 1.41 0 0 0
23/09/2016
1.43
 24,370 1.42 1.48 1.42 0 0 0
22/09/2016
1.48
 102,430 1.48 1.48 1.45 500 0 0.0
21/09/2016
1.47
 5,800 1.49 1.49 1.41 0 0 0
20/09/2016
1.49
 212,580 1.48 1.50 1.38 1,500 0 0.0
19/09/2016
1.48
 2,770 1.43 1.50 1.43 0 0 0
16/09/2016
1.47
 9,730 1.48 1.49 1.42 1,000 0 0.0
15/09/2016
1.50
 76,190 1.52 1.52 1.50 0 0 0
14/09/2016
1.50
 38,530 1.52 1.54 1.50 0 0 0
13/09/2016
1.55
 154,920 1.51 1.58 1.51 1,000 0 0.0
12/09/2016
1.57
 34,750 1.50 1.57 1.40 0 1,000 -0.0
09/09/2016
1.50
 473,950 1.60 1.60 1.50 0 0 0
08/09/2016
1.60
 54,990 1.60 1.60 1.50 0 0 0
07/09/2016
1.60
 37,090 1.60 1.60 1.50 2,000 0 0.0
06/09/2016
1.60
 144,480 1.60 1.60 1.50 0 0 0
05/09/2016
1.50
 99,570 1.50 1.60 1.50 0 2,000 -0.0
01/09/2016
1.60
 14,430 1.50 1.60 1.50 0 3,000 -0.0
31/08/2016
1.60
 11,540 1.60 1.60 1.50 0 0 0
30/08/2016
1.60
 15,550 1.60 1.70 1.60 0 0 0
29/08/2016
1.60
 28,390 1.60 1.70 1.50 0 0 0
26/08/2016
1.60
 31,030 1.70 1.70 1.50 0 0 0
25/08/2016
1.60
 43,740 1.60 1.70 1.50 0 0 0
24/08/2016
1.60
 103,130 1.60 1.70 1.60 0 0 0
23/08/2016
1.60
 33,140 1.60 1.70 1.60 0 0 0
22/08/2016
1.60
 40,630 1.60 1.70 1.60 0 0 0
19/08/2016
1.60
 20,540 1.60 1.70 1.60 0 0 0
18/08/2016
1.60
 60,660 1.60 1.70 1.50 0 0 0
17/08/2016
1.60
 16,480 1.60 1.70 1.60 0 0 0
16/08/2016
1.70
 29,230 1.70 1.80 1.60 0 0 0
15/08/2016
1.70
 31,740 1.70 1.70 1.60 0 0 0
12/08/2016
1.70
 125,640 1.70 1.70 1.60 0 0 0
11/08/2016
1.60
 46,790 1.50 1.60 1.40 0 0 0
10/08/2016
1.50
 55,020 1.50 1.60 1.40 0 0 0
09/08/2016
1.50
 44,280 1.50 1.60 1.40 0 0 0
08/08/2016
1.50
 191,040 1.50 1.70 1.50 0 0 0
05/08/2016
1.60
 171,760 1.70 1.70 1.60 0 0 0
04/08/2016
1.70
 205,200 1.70 1.70 1.60 0 0 0
03/08/2016
1.70
 15,730 1.70 1.80 1.70 0 0 0
02/08/2016
1.70
 197,390 1.70 1.80 1.70 0 0 0
01/08/2016
1.80
 51,050 1.80 1.80 1.70 3,000 0 0.0
29/07/2016
1.70
 45,210 1.80 1.80 1.70 0 0 0
28/07/2016
1.80
 117,930 1.90 1.90 1.80 0 0 0
27/07/2016
1.90
 53,710 1.90 2 1.90 0 0 0
26/07/2016
2
 44,400 1.90 2 1.90 0 0 0
25/07/2016
1.90
 74,380 1.90 2 1.90 0 0 0
22/07/2016
2
 16,150 1.90 2 1.90 300 0 0.0
21/07/2016
2
 93,860 2 2.10 1.90 0 0 0
20/07/2016
2
 107,610 2 2.10 1.90 0 0 0
19/07/2016
2
 227,120 2.10 2.10 2 13,880 0 0.0
18/07/2016
2.10
 147,190 2.10 2.10 2 3,950 0 0.0
15/07/2016
2.10
 63,980 2.20 2.20 2 4,460 0 0.0
14/07/2016
2.10
 132,320 2.10 2.20 2 0 0 0
13/07/2016
2.10
 23,670 2.20 2.20 2.10 500 0 0.0
12/07/2016
2.20
 10,070 2.10 2.20 2.10 1,460 0 0.0
11/07/2016
2.10
 68,000 2.30 2.30 2.10 0 0 0
08/07/2016
2.20
 13,800 2.20 2.30 2.20 2,350 0 0.0
07/07/2016
2.30
 26,040 2.20 2.30 2.20 0 0 0
06/07/2016
2.30
 18,360 2.20 2.30 2.10 120 0 0.0
05/07/2016
2.20
 78,070 2.20 2.30 2.20 0 0 0
04/07/2016
2.30
 50,150 2.30 2.30 2.20 0 0 0
01/07/2016
2.20
 89,580 2.20 2.30 2.20 3,360 0 0.0
30/06/2016
2.20
 169,380 2.20 2.40 2.20 0 0 0
29/06/2016
2.30
 189,580 2.20 2.30 2.20 0 0 0
28/06/2016
2.20
 64,530 2.20 2.30 2.10 950 0 0.0
27/06/2016
2.20
 192,670 2.20 2.30 2.20 0 0 0
24/06/2016
2.30
 199,170 2.30 2.30 2.20 0 0 0
23/06/2016
2.30
 9,750 2.30 2.30 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |