CTCP Vận tải Biển Việt Nam (vos)

15.95
-0.05
(-0.31%)
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) 		0.25 1.59% 33,994,400 490,100 6.0
13.55
16
16
2 tháng
(2024-09-13) 		0.20 1.27% 69,294,200 651,200 8.4
13.55
16.25
16
3 tháng
(2024-08-14) 		-0.30 -1.84% 111,148,100 433,500 4.6
13.55
17.30
16
6 tháng
(2024-05-16) 		0.90 5.96% 391,664,000 -347,400 -18.9
13.55
21.90
16
12 tháng
(2023-11-20) 		5.95 59.20% 608,948,900 1,086,140 -0.5
9.90
21.90
16
24 tháng
(2022-11-23) 		8.67 118.28% 1,046,025,200 815,750 -2.3
7.20
21.90
16
36 tháng
(2021-11-29) 		-3.45 -17.74% 1,458,028,700 982,650 -0.0
6.18
23.20
16
60 tháng
(2019-12-09) 		14.36 875.61% 2,190,466,680 -260,510 -11.4
1.24
25.30
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2016
2.30
 289,960 2.20 2.30 2.20 0 0 0
20/06/2016
2.20
 14,290 2.20 2.30 2.20 0 0 0
17/06/2016
2.20
 41,410 2.30 2.30 2.20 3,100 0 0.0
16/06/2016
2.30
 22,390 2.20 2.30 2.20 0 0 0
15/06/2016
2.30
 132,040 2.30 2.40 2.20 0 0 0
14/06/2016
2.30
 34,430 2.20 2.30 2.20 0 0 0
13/06/2016
2.20
 103,830 2.30 2.30 2.20 0 0 0
10/06/2016
2.20
 103,070 2.30 2.40 2.20 0 0 0
09/06/2016
2.30
 186,790 2.20 2.40 2.20 0 0 0
08/06/2016
2.30
 59,740 2.20 2.30 2.20 0 0 0
07/06/2016
2.30
 19,350 2.20 2.30 2.20 0 0 0
06/06/2016
2.20
 62,050 2.30 2.30 2.20 0 0 0
03/06/2016
2.30
 151,270 2.30 2.30 2.20 0 0 0
02/06/2016
2.30
 74,980 2.40 2.40 2.20 0 0 0
01/06/2016
2.30
 176,630 2.20 2.30 2.20 0 0 0
31/05/2016
2.20
 379,740 2.20 2.20 2.10 0 0 0
30/05/2016
2.10
 12,380 2.20 2.20 2.10 200 0 0.0
27/05/2016
2.20
 302,820 2.20 2.20 2 0 0 0
26/05/2016
2.10
 157,920 2.10 2.20 2 0 0 0
25/05/2016
2.10
 41,970 2.10 2.10 2 0 0 0
24/05/2016
2.10
 10,470 2.10 2.20 2.10 0 0 0
23/05/2016
2.20
 23,030 2 2.20 2 0 0 0
20/05/2016
2.10
 97,650 2.20 2.20 2.10 0 0 0
19/05/2016
2.20
 23,720 2.20 2.20 2.10 0 0 0
18/05/2016
2.20
 44,800 2.10 2.20 2 0 0 0
17/05/2016
2.10
 18,370 2.10 2.20 2 500 0 0.0
16/05/2016
2.10
 48,920 2.10 2.20 2.10 500 0 0.0
13/05/2016
2.20
 44,510 2.10 2.20 2 0 0 0
12/05/2016
2.10
 47,960 2.20 2.20 2.10 0 0 0
11/05/2016
2.10
 267,650 2.10 2.20 2 0 0 0
10/05/2016
2.10
 60,120 2.20 2.20 2.10 0 0 0
09/05/2016
2.20
 136,990 2.20 2.20 2.10 700 0 0.0
06/05/2016
2.20
 65,720 2.10 2.20 2 0 0 0
05/05/2016
2.10
 71,600 2.10 2.20 2 0 10 -0
04/05/2016
2.10
 141,710 2.10 2.20 2 0 0 0
29/04/2016
2.10
 180,700 2.20 2.30 2.10 0 0 0
28/04/2016
2.20
 113,170 2.20 2.30 2.10 0 0 0
27/04/2016
2.20
 150,350 2.30 2.40 2.20 2,000 0 0.0
26/04/2016
2.30
 87,030 2.30 2.40 2.30 0 0 0
25/04/2016
2.40
 58,550 2.40 2.40 2.30 2,000 0 0.0
22/04/2016
2.40
 94,700 2.30 2.40 2.20 0 0 0
21/04/2016
2.30
 82,430 2.30 2.40 2.20 0 0 0
20/04/2016
2.30
 154,430 2.30 2.50 2.30 0 0 0
19/04/2016
2.40
 365,130 2.50 2.50 2.40 200 0 0.0
15/04/2016
2.50
 575,790 2.50 2.50 2.40 0 0 0
14/04/2016
2.50
 93,870 2.50 2.60 2.50 0 0 0
13/04/2016
2.50
 493,530 2.50 2.60 2.40 100 0 0.0
12/04/2016
2.50
 306,510 2.60 2.60 2.40 0 0 0
11/04/2016
2.50
 67,430 2.40 2.50 2.40 0 0 0
08/04/2016
2.40
 0 2.40 2.40 2.40 0 0 0
07/04/2016
2.40
 0 2.40 2.40 2.40 0 0 0
06/04/2016
2.40
 932,510 2.40 2.50 2.40 0 0 0
05/04/2016
2.50
 7,720 2.50 2.50 2.50 0 0 0
04/04/2016
2.60
 50,220 2.60 2.60 2.60 0 0 0
01/04/2016
2.70
 108,720 2.70 2.80 2.70 0 0 0
31/03/2016
2.80
 146,730 2.80 2.80 2.60 0 0 0
30/03/2016
2.70
 307,390 2.90 2.90 2.70 0 0 0
29/03/2016
2.90
 374,770 2.90 2.90 2.80 0 0 0
28/03/2016
2.80
 155,880 2.70 2.80 2.70 0 0 0
25/03/2016
2.70
 305,370 2.80 2.90 2.70 0 0 0
24/03/2016
2.90
 349,810 2.80 3 2.80 0 0 0
23/03/2016
3
 309,870 3.20 3.20 3 10 0 0
22/03/2016
3.20
 291,530 3.20 3.30 3.10 0 0 0
21/03/2016
3.10
 1,052,180 3 3.10 2.90 0 2,310 -0.0
18/03/2016
2.90
 662,510 2.90 2.90 2.80 0 0 0
17/03/2016
2.80
 287,560 2.70 2.80 2.80 0 111,990 -0.3
16/03/2016
2.70
 42,420 2.70 2.70 2.70 0 0 0
15/03/2016
2.60
 90,330 2.60 2.60 2.60 0 0 0
14/03/2016
2.50
 171,740 2.40 2.50 2.40 0 0 0
11/03/2016
2.40
 411,600 2.50 2.50 2.40 2,300 0 0.0
10/03/2016
2.50
 77,990 2.50 2.50 2.40 0 0 0
09/03/2016
2.50
 35,520 2.50 2.50 2.50 10 0 0
08/03/2016
2.50
 54,320 2.60 2.60 2.50 500 0 0.0
07/03/2016
2.50
 52,680 2.50 2.60 2.50 0 0 0
04/03/2016
2.60
 7,020 2.60 2.60 2.60 0 0 0
03/03/2016
2.60
 14,150 2.60 2.60 2.50 0 0 0
02/03/2016
2.60
 13,460 2.60 2.60 2.50 0 0 0
01/03/2016
2.60
 30,700 2.50 2.60 2.50 0 0 0
29/02/2016
2.60
 196,640 2.50 2.60 2.50 0 0 0
26/02/2016
2.60
 5,610 2.60 2.60 2.50 0 0 0
25/02/2016
2.60
 4,590 2.60 2.60 2.50 0 0 0
24/02/2016
2.50
 140,840 2.50 2.60 2.50 0 0 0
23/02/2016
2.60
 17,670 2.60 2.60 2.50 0 0 0
22/02/2016
2.60
 8,730 2.60 2.60 2.50 0 0 0
19/02/2016
2.50
 37,530 2.60 2.60 2.50 0 0 0
18/02/2016
2.60
 92,570 2.50 2.60 2.50 0 0 0
17/02/2016
2.50
 18,350 2.50 2.50 2.50 0 0 0
16/02/2016
2.50
 41,520 2.50 2.60 2.50 0 0 0
15/02/2016
2.60
 42,040 2.50 2.60 2.50 0 0 0
05/02/2016
2.60
 59,450 2.60 2.60 2.60 0 0 0
04/02/2016
2.50
 70,230 2.60 2.60 2.50 0 0 0
03/02/2016
2.60
 2,030 2.50 2.60 2.50 0 0 0
02/02/2016
2.50
 1,730 2.50 2.50 2.50 300 0 0.0
01/02/2016
2.50
 7,000 2.50 2.50 2.50 0 0 0
29/01/2016
2.50
 11,700 2.60 2.60 2.50 100 0 0.0
28/01/2016
2.60
 34,830 2.50 2.60 2.50 0 0 0
27/01/2016
2.50
 11,040 2.60 2.60 2.50 100 0 0.0
26/01/2016
2.60
 91,580 2.60 2.60 2.50 0 7,980 -0.0
25/01/2016
2.60
 139,100 2.50 2.60 2.50 0 7,370 -0.0
22/01/2016
2.50
 174,300 2.50 2.60 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |