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
(2024-08-21) 		-1.20 -7% 34,497,100 789,900 12.2
15.45
17.15
15.95
2 tháng
(2024-07-22) 		-0.70 -4.20% 106,897,400 -323,900 -9.0
15.10
17.90
15.95
3 tháng
(2024-06-24) 		-2.55 -13.78% 211,322,800 -1,275,800 -29.9
15.10
21.90
15.95
6 tháng
(2024-03-25) 		4.20 35.74% 400,256,100 1,302,340 3.8
9.90
21.90
15.95
12 tháng
(2023-09-26) 		3.75 30.74% 637,077,800 1,313,740 4.3
8.40
21.90
15.95
24 tháng
(2022-10-03) 		3.05 23.64% 1,006,277,800 1,071,850 2.8
6.18
21.90
15.95
36 tháng
(2021-10-06) 		-4.75 -22.95% 1,520,731,800 1,299,350 8.3
6.18
25.30
15.95
60 tháng
(2019-10-17) 		14.25 838.24% 2,131,373,350 -80,900 -7.1
1.24
25.30
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
4.70
 927,880 4.70 4.90 4.70 0 0 0
16/09/2014
4.70
 306,600 4.70 4.70 4.50 0 0 0
15/09/2014
4.70
 266,450 4.80 4.80 4.60 0 160 -0.0
12/09/2014
4.80
 1,277,820 4.40 4.80 4.40 5,000 0 0.0
11/09/2014
4.50
 169,430 4.70 4.70 4.50 0 0 0
10/09/2014
4.60
 577,720 4.50 4.70 4.30 0 0 0
09/09/2014
4.60
 1,844,550 4.90 4.90 4.50 0 29,990 -0.1
08/09/2014
4.60
 281,000 4.60 4.60 4.60 0 0 0
05/09/2014
4.30
 897,620 4.20 4.30 4.20 0 0 0
04/09/2014
4.10
 293,280 4.10 4.20 4.10 0 0 0
03/09/2014
4.20
 250,090 4.20 4.20 4.10 0 0 0
29/08/2014
4.10
 100,740 4.20 4.20 4.10 0 0 0
28/08/2014
4.20
 68,830 4 4.20 4 0 0 0
27/08/2014
4.10
 49,390 4 4.20 4 0 0 0
26/08/2014
4
 147,790 4.10 4.20 4 0 0 0
25/08/2014
4.10
 158,790 4.10 4.20 4 0 0 0
22/08/2014
4.10
 157,750 4.10 4.20 4.10 0 0 0
21/08/2014
4.20
 167,830 4.10 4.20 4.10 0 0 0
20/08/2014
4.20
 108,490 4.10 4.20 4.10 0 0 0
19/08/2014
4.20
 261,380 4.10 4.20 4.10 0 0 0
18/08/2014
4.10
 198,770 4 4.20 4 0 0 0
15/08/2014
4
 243,480 4.20 4.20 4 0 0 0
14/08/2014
4.10
 243,450 4.20 4.20 4.10 0 0 0
13/08/2014
4.20
 109,070 4.20 4.20 4.10 0 0 0
12/08/2014
4.20
 152,000 4.20 4.20 4.10 0 0 0
11/08/2014
4.30
 35,460 4.40 4.40 4.20 0 0 0
08/08/2014
4.40
 381,340 4.30 4.40 4.30 0 0 0
07/08/2014
4.20
 507,090 4.10 4.20 4.10 0 0 0
06/08/2014
4
 101,140 4.10 4.20 4 0 0 0
05/08/2014
4.10
 130,480 4.10 4.10 4 0 0 0
04/08/2014
4.10
 72,670 4.10 4.10 4 0 0 0
01/08/2014
4.10
 82,450 4 4.10 4 0 0 0
31/07/2014
4
 39,460 4 4.10 4 0 0 0
30/07/2014
4
 87,070 4.10 4.10 3.90 10,000 0 0.0
29/07/2014
4
 133,680 4 4.10 4 0 0 0
28/07/2014
4.10
 278,530 4.20 4.30 4 19,990 0 0.1
25/07/2014
4.20
 106,550 4.40 4.40 4.20 0 0 0
24/07/2014
4.30
 511,360 4.10 4.30 4 0 100 -0.0
23/07/2014
4.10
 117,600 4.20 4.20 4.10 0 0 0
22/07/2014
4.20
 270,070 4.10 4.30 4 0 0 0
21/07/2014
4.10
 273,910 4.10 4.10 4 0 0 0
18/07/2014
4.10
 55,320 4.20 4.30 4.10 0 0 0
17/07/2014
4.30
 50,620 4.30 4.30 4.20 0 0 0
16/07/2014
4.30
 319,110 4.20 4.40 4.10 0 0 0
15/07/2014
4.20
 135,410 4 4.20 4 0 0 0
14/07/2014
4
 31,890 4 4.10 4 0 0 0
11/07/2014
4.10
 140,120 4 4.10 4 110 0 0.0
10/07/2014
4.10
 190,730 4.30 4.30 4 0 0 0
09/07/2014
4.20
 434,220 4 4.20 4 100 0 0.0
08/07/2014
4
 162,640 4 4.10 3.90 0 0 0
07/07/2014
4
 73,720 4.10 4.10 4 0 0 0
04/07/2014
4.10
 71,140 4 4.10 3.90 0 0 0
03/07/2014
4
 120,700 4 4 3.90 0 0 0
02/07/2014
4
 190,200 4 4.10 3.90 0 0 0
01/07/2014
3.90
 31,180 3.90 4 3.90 0 0 0
30/06/2014
3.90
 162,090 3.80 4 3.80 0 0 0
27/06/2014
3.80
 181,650 3.90 3.90 3.80 280 0 0.0
26/06/2014
3.80
 415,650 3.80 4 3.80 0 0 0
25/06/2014
3.80
 287,600 3.90 3.90 3.80 0 0 0
24/06/2014
3.80
 205,050 3.80 3.90 3.70 0 0 0
23/06/2014
3.80
 167,140 3.80 3.90 3.80 0 0 0
20/06/2014
3.80
 258,110 3.90 3.90 3.70 10,360 0 0.0
19/06/2014
3.80
 693,990 3.90 3.90 3.80 0 0 0
18/06/2014
4
 422,210 3.90 4 3.80 0 0 0
17/06/2014
3.90
 571,450 3.80 4 3.80 0 0 0
16/06/2014
3.80
 235,200 3.80 3.90 3.80 0 0 0
13/06/2014
3.80
 386,710 3.60 3.80 3.60 0 0 0
12/06/2014
3.60
 144,810 3.60 3.70 3.60 0 0 0
11/06/2014
3.60
 127,610 3.70 3.70 3.50 0 0 0
10/06/2014
3.60
 141,170 3.60 3.70 3.60 0 0 0
09/06/2014
3.70
 92,060 3.60 3.80 3.60 0 0 0
06/06/2014
3.60
 125,080 3.50 3.60 3.50 0 0 0
05/06/2014
3.50
 184,220 3.60 3.60 3.40 0 0 0
04/06/2014
3.50
 56,610 3.60 3.70 3.50 0 0 0
03/06/2014
3.60
 56,920 3.60 3.70 3.50 0 0 0
02/06/2014
3.60
 93,770 3.70 3.70 3.50 0 0 0
30/05/2014
3.70
 38,350 3.70 3.80 3.60 0 0 0
29/05/2014
3.70
 225,940 3.80 3.80 3.70 0 0 0
28/05/2014
3.70
 93,860 3.80 3.90 3.70 0 0 0
27/05/2014
3.80
 161,640 3.70 3.90 3.60 0 0 0
26/05/2014
3.70
 87,030 3.60 3.70 3.60 0 0 0
23/05/2014
3.70
 66,100 3.60 3.70 3.50 0 0 0
22/05/2014
3.70
 259,620 3.90 3.90 3.70 0 0 0
21/05/2014
3.90
 245,880 3.70 3.90 3.70 0 0 0
20/05/2014
3.70
 208,690 3.50 3.70 3.40 0 0 0
19/05/2014
3.50
 130,330 3.50 3.50 3.30 0 0 0
16/05/2014
3.40
 41,970 3.40 3.50 3.30 11,000 0 0.0
15/05/2014
3.40
 386,670 3.60 3.70 3.30 0 15,000 -0.1
14/05/2014
3.50
 216,610 3.30 3.60 3.20 15,000 0 0.0
13/05/2014
3.40
 450,260 3.40 3.60 3.40 0 0 0
12/05/2014
3.60
 215,310 3.70 3.70 3.60 10,000 0 0.0
09/05/2014
3.80
 257,430 3.60 3.80 3.60 10,000 0 0.0
08/05/2014
3.70
 1,123,390 3.70 3.80 3.70 0 0 0
07/05/2014
3.90
 146,910 3.80 4 3.80 0 0 0
06/05/2014
3.80
 504,800 4 4 3.80 0 0 0
05/05/2014
4
 745,440 4.30 4.30 4 0 0 0
29/04/2014
4.30
 114,150 4.30 4.40 4.20 0 0 0
28/04/2014
4.30
 461,620 4.20 4.40 4.20 0 0 0
25/04/2014
4.20
 223,920 4.20 4.30 4.20 0 0 0
24/04/2014
4.10
 106,370 4.10 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |