CTCP Vận tải Biển Việt Nam (vos)

14.75
0.05
(0.34%)
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
(2024-10-09) 		-0.65 -4.22% 30,011,500 735,200 10.0
13.55
15.80
14.75
2 tháng
(2024-09-09) 		-1.45 -8.95% 66,494,900 771,000 10.4
13.55
16.25
14.75
3 tháng
(2024-08-12) 		-1.80 -10.88% 112,521,800 -22,800 -3.2
13.55
17.30
14.75
6 tháng
(2024-05-13) 		0.95 6.88% 400,926,500 -113,960 -15.5
13.55
21.90
14.75
12 tháng
(2023-11-14) 		4.75 47.50% 606,906,900 1,163,540 0.9
9.90
21.90
14.75
24 tháng
(2022-11-21) 		7.26 96.93% 1,039,255,500 880,550 -0.9
7.20
21.90
14.75
36 tháng
(2021-11-24) 		-5.10 -25.69% 1,454,040,100 1,022,850 0.5
6.18
23.20
14.75
60 tháng
(2019-12-05) 		13.13 810.49% 2,182,303,830 -160,810 -9.8
1.24
25.30
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2016
2.60
 144,220 2.70 2.70 2.60 0 28,130 -0.1
18/01/2016
2.60
 112,590 2.70 2.70 2.60 0 28,420 -0.1
15/01/2016
2.70
 64,400 2.70 2.70 2.60 0 0 0
14/01/2016
2.70
 30,530 2.60 2.70 2.60 0 0 0
13/01/2016
2.70
 15,430 2.60 2.70 2.60 0 0 0
12/01/2016
2.70
 130,190 2.70 2.70 2.60 0 0 0
11/01/2016
2.70
 94,830 2.70 2.70 2.70 0 0 0
08/01/2016
2.70
 92,950 2.70 2.80 2.70 200 0 0.0
07/01/2016
2.80
 38,440 2.80 2.80 2.80 0 0 0
06/01/2016
2.80
 21,470 2.70 2.80 2.70 0 0 0
05/01/2016
2.80
 18,190 2.70 2.80 2.70 0 0 0
04/01/2016
2.80
 54,560 2.70 2.80 2.70 0 0 0
31/12/2015
2.70
 32,170 2.70 2.80 2.70 0 0 0
30/12/2015
2.80
 23,040 2.80 2.80 2.70 0 0 0
29/12/2015
2.80
 2,720 2.70 2.80 2.70 0 0 0
28/12/2015
2.80
 17,090 2.80 2.80 2.70 0 0 0
25/12/2015
2.80
 20,290 2.80 2.80 2.80 0 0 0
24/12/2015
2.80
 35,120 2.80 2.80 2.70 0 0 0
23/12/2015
2.80
 50,050 2.80 2.80 2.70 0 0 0
22/12/2015
2.90
 11,700 2.80 2.90 2.80 1,000 0 0.0
21/12/2015
2.80
 8,000 2.90 2.90 2.80 1,000 0 0.0
18/12/2015
2.90
 3,900 2.80 2.90 2.80 1,000 0 0.0
17/12/2015
2.90
 23,280 2.90 2.90 2.90 500 0 0.0
16/12/2015
2.80
 35,340 2.90 2.90 2.80 500 0 0.0
15/12/2015
2.80
 28,510 2.80 2.90 2.80 1,000 0 0.0
14/12/2015
2.90
 800 2.90 2.90 2.90 0 0 0
11/12/2015
2.90
 93,930 2.80 2.90 2.70 1,000 0 0.0
10/12/2015
2.80
 38,010 2.80 2.90 2.80 0 0 0
09/12/2015
2.90
 27,040 2.90 2.90 2.80 0 0 0
08/12/2015
2.90
 24,580 2.70 2.90 2.70 500 0 0.0
07/12/2015
2.80
 6,490 2.70 2.80 2.70 0 0 0
04/12/2015
2.70
 29,870 2.80 2.80 2.70 0 0 0
03/12/2015
2.80
 12,200 2.80 2.80 2.80 0 0 0
02/12/2015
2.80
 61,200 2.80 2.90 2.80 0 0 0
01/12/2015
2.80
 5,920 2.70 2.80 2.70 1,000 0 0.0
30/11/2015
2.80
 58,520 2.80 2.80 2.80 0 0 0
27/11/2015
2.80
 17,820 2.90 2.90 2.80 0 0 0
26/11/2015
2.90
 119,080 3 3 2.90 1,000 0 0.0
25/11/2015
3
 28,800 2.90 3 2.80 1,000 0 0.0
24/11/2015
2.90
 55,730 3 3 2.80 200 0 0.0
23/11/2015
2.90
 45,860 2.90 2.90 2.90 0 0 0
20/11/2015
2.90
 43,330 2.90 3 2.90 0 0 0
19/11/2015
2.90
 29,920 2.90 3 2.90 0 0 0
18/11/2015
2.90
 110,750 2.80 3 2.80 0 0 0
17/11/2015
2.90
 78,810 2.80 2.90 2.80 0 0 0
16/11/2015
2.90
 40,530 2.90 2.90 2.80 0 0 0
13/11/2015
2.90
 7,690 3 3 2.90 0 0 0
12/11/2015
3
 43,410 2.90 3 2.90 0 0 0
11/11/2015
3
 30,780 2.90 3 2.80 0 0 0
10/11/2015
3
 37,840 2.90 3 2.90 0 0 0
09/11/2015
3
 146,110 3.10 3.10 2.90 2,000 0 0.0
06/11/2015
3.10
 76,860 3.20 3.20 3 0 0 0
05/11/2015
3.20
 62,330 3.20 3.20 3.20 0 0 0
04/11/2015
3
 98,680 3.10 3.20 3 0 0 0
03/11/2015
3.20
 19,240 3.30 3.30 3.20 0 0 0
02/11/2015
3.30
 29,090 3.20 3.30 3.20 0 0 0
30/10/2015
3.30
 345,220 3.50 3.50 3.30 0 0 0
29/10/2015
3.30
 64,400 3.30 3.30 3.30 0 0 0
28/10/2015
3.10
 91,280 3.10 3.10 3.10 0 0 0
27/10/2015
2.90
 52,150 2.80 2.90 2.80 0 0 0
26/10/2015
2.80
 3,200 2.90 2.90 2.80 0 0 0
23/10/2015
2.90
 18,560 2.80 2.90 2.80 0 0 0
22/10/2015
2.80
 8,950 2.90 2.90 2.80 0 0 0
21/10/2015
3
 41,290 2.90 3 2.80 0 0 0
20/10/2015
3
 43,620 2.90 3 2.90 0 0 0
19/10/2015
2.90
 34,320 3 3 2.90 0 0 0
16/10/2015
3
 6,420 3 3 2.90 0 0 0
15/10/2015
3
 3,300 3 3 3 0 0 0
14/10/2015
2.90
 37,090 2.90 3 2.80 0 0 0
13/10/2015
2.90
 45,110 3 3 2.90 0 0 0
12/10/2015
3
 25,630 3 3 2.90 0 0 0
09/10/2015
2.90
 44,760 3 3 2.90 0 0 0
08/10/2015
3
 16,270 2.90 3 2.90 0 0 0
07/10/2015
3
 37,740 2.90 3 2.90 0 0 0
06/10/2015
2.90
 28,650 2.80 2.90 2.80 0 0 0
05/10/2015
2.80
 12,260 2.80 2.80 2.80 0 0 0
02/10/2015
2.90
 10,000 2.90 2.90 2.90 0 0 0
01/10/2015
2.90
 26,900 2.90 2.90 2.90 0 0 0
30/09/2015
2.90
 16,520 2.80 2.90 2.70 0 0 0
29/09/2015
2.80
 25,380 2.90 2.90 2.80 0 0 0
28/09/2015
2.90
 3,000 2.90 2.90 2.90 0 0 0
25/09/2015
2.90
 5,380 2.90 2.90 2.90 0 0 0
24/09/2015
3
 9,840 2.90 3 2.90 0 0 0
23/09/2015
2.90
 3,110 2.90 2.90 2.90 0 0 0
22/09/2015
3
 29,010 2.90 3 2.90 0 0 0
21/09/2015
2.90
 4,470 3 2.90 2.90 0 0 0
18/09/2015
3
 58,940 2.90 3 2.90 0 0 0
17/09/2015
2.90
 13,880 2.90 2.90 2.90 0 0 0
16/09/2015
3
 0 3 3 3 0 0 0
15/09/2015
3
 16,550 2.90 3 2.90 0 0 0
14/09/2015
2.90
 18,200 3 3 2.90 0 0 0
11/09/2015
3
 6,030 3 3 3 1,000 0 0.0
10/09/2015
3
 32,010 2.90 3 2.90 0 0 0
09/09/2015
3
 59,350 3 3 3 0 0 0
08/09/2015
3
 41,450 2.80 3 2.80 0 0 0
07/09/2015
2.90
 48,080 2.90 2.90 2.90 0 0 0
04/09/2015
3
 54,410 2.80 3 2.80 0 0 0
03/09/2015
3
 52,390 2.90 3 2.90 0 0 0
01/09/2015
2.90
 37,300 3.10 3.10 2.90 0 0 0
31/08/2015
3
 46,070 3 3.10 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |