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
(2024-08-20) 		-1.30 -7.51% 36,202,800 772,100 11.8
15.45
17.30
16
2 tháng
(2024-07-22) 		-0.65 -3.90% 105,565,800 -319,100 -8.9
15.10
17.90
16
3 tháng
(2024-06-21) 		-3.05 -16.01% 212,754,000 -1,468,000 -33.6
15.10
21.90
16
6 tháng
(2024-03-25) 		4.25 36.17% 398,924,500 1,307,140 3.9
9.90
21.90
16
12 tháng
(2023-09-25) 		3 23.08% 642,436,200 1,411,340 5.7
8.40
21.90
16
24 tháng
(2022-09-30) 		2.15 15.52% 1,006,048,500 1,073,750 2.8
6.18
21.90
16
36 tháng
(2021-10-05) 		-4.35 -21.38% 1,522,834,700 1,327,950 8.9
6.18
25.30
16
60 tháng
(2019-10-16) 		14.22 798.88% 2,130,098,020 -76,100 -7.0
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)
23/04/2014
4.10
 418,710 4.20 4.30 4 15,000 0 0.1
22/04/2014
4.20
 486,760 4.30 4.30 4 0 0 0
21/04/2014
4.20
 305,990 4.20 4.40 4.20 0 0 0
18/04/2014
4.20
 587,040 4.40 4.40 4.10 0 0 0
17/04/2014
4.40
 524,940 4.30 4.40 4.30 0 0 0
16/04/2014
4.20
 1,527,500 4.40 4.50 4.20 0 0 0
15/04/2014
4.50
 876,420 4.70 4.80 4.50 0 5,500 -0.0
14/04/2014
4.80
 1,032,120 5 5.10 4.80 0 0 0
11/04/2014
5.10
 1,671,230 4.90 5.20 4.70 1,010 0 0.0
10/04/2014
4.90
 1,250,940 4.70 4.90 4.70 5,500 0 0.0
08/04/2014
4.60
 2,787,100 4.30 4.60 4.30 0 0 0
07/04/2014
4.30
 929,090 4.40 4.50 4 0 0 0
04/04/2014
4.30
 759,340 4.30 4.50 4.30 0 0 0
03/04/2014
4.30
 738,700 4.20 4.40 4.10 0 0 0
02/04/2014
4.30
 683,040 4.40 4.40 4.30 10,000 0 0.0
01/04/2014
4.60
 0 4.60 4.60 4.60 0 0 0
31/03/2014
4.60
 0 4.60 4.60 4.60 0 0 0
28/03/2014
4.60
 687,000 4.40 4.70 4.40 0 0 0
27/03/2014
4.40
 2,330,970 4.30 4.60 4.30 0 0 0
26/03/2014
4.60
 139,850 4.60 4.60 4.60 18,000 0 0.1
25/03/2014
4.90
 214,300 4.90 4.90 4.90 0 0 0
24/03/2014
5.20
 1,459,500 4.90 5.20 4.80 0 0 0
21/03/2014
4.90
 756,730 4.70 4.90 4.70 2,000 0 0.0
20/03/2014
4.80
 762,180 4.90 5 4.60 1,000 0 0.0
19/03/2014
4.90
 823,550 4.60 4.90 4.50 1,000 0 0.0
18/03/2014
4.70
 717,780 5 5 4.70 2,000 0 0.0
17/03/2014
4.80
 1,162,060 4.70 4.80 4.70 0 0 0
14/03/2014
4.50
 739,290 4.40 4.70 4.40 0 0 0
13/03/2014
4.50
 467,860 4.50 4.50 4.30 0 0 0
12/03/2014
4.50
 917,190 4.80 4.80 4.30 0 0 0
11/03/2014
4.60
 2,394,270 4.60 4.60 4.50 43,000 0 0.2
10/03/2014
4.30
 219,120 4.30 4.30 4.30 0 0 0
07/03/2014
4.10
 178,650 4.10 4.10 4.10 0 0 0
06/03/2014
3.90
 477,600 3.70 3.90 3.70 0 0 0
05/03/2014
3.70
 243,210 3.70 3.80 3.60 10,000 0 0.0
04/03/2014
3.70
 216,350 3.70 3.70 3.60 0 0 0
03/03/2014
3.70
 257,230 3.60 3.80 3.60 3,640 0 0.0
28/02/2014
3.70
 148,210 3.70 3.80 3.60 0 0 0
27/02/2014
3.70
 369,320 3.70 3.80 3.60 0 0 0
26/02/2014
3.60
 351,370 3.70 3.70 3.60 0 0 0
25/02/2014
3.80
 239,870 3.70 3.80 3.60 0 0 0
24/02/2014
3.80
 214,630 3.90 3.90 3.70 0 0 0
21/02/2014
3.90
 468,130 3.60 3.90 3.60 0 0 0
20/02/2014
3.70
 810,410 3.60 3.90 3.60 0 10 -0.0
19/02/2014
3.80
 749,980 3.80 3.90 3.80 0 20 -0.0
18/02/2014
4
 832,510 4.10 4.10 4 0 50,000 -0.2
17/02/2014
4.30
 422,270 4.20 4.30 4.10 10 50,000 -0.2
14/02/2014
4.20
 218,020 4.20 4.30 4.20 0 0 0
13/02/2014
4.20
 206,090 4.20 4.30 4.10 10 0 0.0
12/02/2014
4.20
 245,830 4.30 4.30 4 0 0 0
11/02/2014
4.20
 419,960 4 4.20 4 0 0 0
10/02/2014
4
 196,900 3.90 4 3.90 0 0 0
07/02/2014
3.90
 214,960 3.90 4 3.80 0 0 0
06/02/2014
3.90
 283,920 3.90 4 3.90 10 0 0.0
27/01/2014
4
 170,300 3.90 4 3.90 0 0 0
24/01/2014
3.90
 186,730 3.70 3.90 3.70 50,000 0 0.2
23/01/2014
3.70
 461,170 3.60 3.80 3.60 0 0 0
22/01/2014
3.80
 199,670 3.80 3.80 3.80 0 0 0
21/01/2014
4
 599,720 4 4.10 4 0 0 0
20/01/2014
4.20
 231,130 4.30 4.40 4.10 0 0 0
17/01/2014
4.20
 317,560 4.40 4.50 4.20 0 0 0
16/01/2014
4.40
 166,040 4.40 4.50 4.30 0 30,000 -0.1
15/01/2014
4.40
 434,070 4.50 4.60 4.20 0 0 0
14/01/2014
4.50
 506,850 4.40 4.70 4.40 0 0 0
13/01/2014
4.40
 200,820 4.40 4.50 4.30 0 0 0
10/01/2014
4.30
 457,630 4.40 4.60 4.30 0 0 0
09/01/2014
4.40
 876,660 4.60 4.60 4.40 0 0 0
08/01/2014
4.70
 231,090 4.70 4.70 4.50 0 0 0
07/01/2014
4.70
 651,290 4.60 4.70 4.50 10 0 0.0
06/01/2014
4.40
 654,960 4.20 4.40 4.20 0 0 0
03/01/2014
4.20
 332,080 4.30 4.30 4.10 0 0 0
02/01/2014
4.30
 332,010 4.50 4.50 4.30 0 0 0
31/12/2013
4.50
 143,780 4.30 4.50 4.30 0 0 0
30/12/2013
4.30
 792,980 4.60 4.60 4.30 0 0 0
27/12/2013
4.60
 236,340 4.60 4.60 4.50 0 0 0
26/12/2013
4.60
 184,150 4.70 4.80 4.60 0 0 0
25/12/2013
4.80
 648,160 4.50 4.80 4.50 0 0 0
24/12/2013
4.50
 483,630 4.70 4.70 4.50 0 0 0
23/12/2013
4.70
 476,320 4.80 4.80 4.60 0 0 0
20/12/2013
4.70
 654,750 4.80 4.90 4.70 0 0 0
19/12/2013
4.90
 1,175,210 5 5.10 4.80 0 0 0
18/12/2013
5
 394,660 5.20 5.20 5 0 16,000 -0.1
17/12/2013
5.20
 686,950 5.20 5.30 5.10 0 7,000 -0.0
16/12/2013
5.10
 981,370 4.80 5.10 4.70 40,000 7,000 0.2
13/12/2013
4.80
 298,950 4.80 4.80 4.70 0 0 0
12/12/2013
4.90
 320,960 4.80 4.90 4.70 3,000 0 0.0
11/12/2013
4.90
 827,770 5 5.10 4.70 6,000 0 0.0
10/12/2013
5
 823,660 4.90 5.10 4.90 15,000 0 0.1
09/12/2013
4.90
 493,260 4.90 5.10 4.90 46,000 3,000 0.2
06/12/2013
4.80
 246,270 4.70 5 4.70 0 0 0
05/12/2013
4.80
 757,470 5 5 4.70 0 2,100 -0.0
04/12/2013
5
 626,100 5.20 5.20 4.90 0 0 0
03/12/2013
5.10
 809,590 4.70 5.10 4.70 0 10,000 -0.1
02/12/2013
4.80
 710,520 5 5 4.80 2,100 0 0.0
29/11/2013
5.10
 2,359,740 5.40 5.50 5 0 0 0
28/11/2013
5.20
 697,010 5.10 5.20 5 0 0 0
27/11/2013
4.90
 858,960 4.70 4.90 4.70 10,000 0 0.0
26/11/2013
4.60
 640,820 4.50 4.70 4.50 0 0 0
25/11/2013
4.60
 1,098,420 4.50 4.70 4.50 0 0 0
22/11/2013
4.40
 809,970 4.50 4.60 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |