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)
21/11/2013
4.40
 1,300,720 4.80 4.90 4.40 0 0 0
20/11/2013
4.60
 733,100 4.60 4.60 4.60 0 0 0
19/11/2013
4.30
 554,680 4.20 4.30 4.20 0 0 0
18/11/2013
4.10
 403,100 3.90 4.10 3.80 0 0 0
15/11/2013
3.90
 55,400 3.80 3.90 3.70 0 0 0
14/11/2013
3.80
 78,080 3.80 3.90 3.70 0 0 0
13/11/2013
3.80
 51,320 3.60 3.80 3.60 0 0 0
12/11/2013
3.60
 106,690 3.80 3.90 3.60 0 0 0
11/11/2013
3.80
 83,380 3.70 3.80 3.60 0 0 0
08/11/2013
3.80
 67,170 3.70 3.90 3.70 0 0 0
07/11/2013
3.80
 179,280 4 4 3.80 0 0 0
06/11/2013
4
 113,230 4.10 4.10 3.90 0 0 0
05/11/2013
4
 258,630 3.80 4 3.80 0 0 0
04/11/2013
3.80
 124,900 3.70 3.90 3.70 0 0 0
01/11/2013
3.70
 19,690 3.70 3.80 3.70 0 0 0
31/10/2013
3.80
 183,850 3.90 3.90 3.70 0 0 0
30/10/2013
3.90
 63,660 3.90 3.90 3.70 0 0 0
29/10/2013
3.90
 122,280 3.80 3.90 3.70 0 0 0
28/10/2013
3.70
 203,760 3.90 3.90 3.70 0 0 0
25/10/2013
3.70
 191,000 3.70 3.70 3.70 0 0 0
24/10/2013
3.50
 183,150 3.60 3.70 3.50 0 0 0
23/10/2013
3.60
 109,720 3.40 3.60 3.40 0 0 0
22/10/2013
3.60
 73,740 3.80 3.80 3.50 0 0 0
21/10/2013
3.70
 89,720 3.60 3.70 3.60 0 0 0
18/10/2013
3.60
 57,620 3.70 3.70 3.60 0 0 0
17/10/2013
3.60
 114,980 3.60 3.60 3.50 0 0 0
16/10/2013
3.40
 99,750 3.40 3.40 3.40 0 0 0
15/10/2013
3.20
 119,980 3 3.20 3 0 0 0
14/10/2013
3
 16,900 3.20 3.20 3 0 0 0
11/10/2013
3.10
 28,780 3.10 3.30 3.10 0 0 0
10/10/2013
3.10
 28,030 3.10 3.20 3.10 0 0 0
09/10/2013
3.20
 90,030 3.10 3.20 3.10 0 0 0
08/10/2013
3.10
 119,260 2.90 3.20 2.90 0 0 0
07/10/2013
3
 21,190 2.90 3 2.80 0 0 0
04/10/2013
2.90
 1,540 2.90 2.90 2.90 0 0 0
03/10/2013
2.90
 108,450 2.90 3 2.90 0 0 0
02/10/2013
2.90
 8,630 2.90 2.90 2.90 0 0 0
01/10/2013
3
 32,580 2.90 3 2.90 0 0 0
30/09/2013
2.90
 6,000 2.90 2.90 2.90 0 0 0
27/09/2013
3
 26,740 2.90 3 2.90 0 0 0
26/09/2013
3
 59,300 2.90 3 2.80 0 0 0
25/09/2013
2.90
 25,550 2.90 2.90 2.80 0 0 0
24/09/2013
2.90
 3,510 2.90 2.90 2.80 0 0 0
23/09/2013
2.90
 25,790 2.70 2.90 2.70 0 0 0
20/09/2013
2.80
 12,260 2.80 2.80 2.70 0 0 0
19/09/2013
2.90
 16,020 2.80 2.90 2.80 190 0 0.0
18/09/2013
2.90
 28,750 2.90 2.90 2.80 0 0 0
17/09/2013
2.90
 4,580 2.80 2.90 2.80 0 0 0
16/09/2013
2.90
 11,520 2.90 2.90 2.80 0 0 0
13/09/2013
2.90
 5,440 2.80 2.90 2.80 0 0 0
12/09/2013
2.80
 4,930 2.70 2.80 2.70 0 0 0
11/09/2013
2.70
 40,670 2.80 2.80 2.70 900 0 0.0
10/09/2013
2.70
 27,440 2.80 2.80 2.70 100 0 0.0
09/09/2013
2.80
 8,740 2.80 2.80 2.70 0 0 0
06/09/2013
2.70
 13,090 2.70 2.70 2.70 0 0 0
05/09/2013
2.60
 34,990 2.70 2.70 2.60 0 0 0
04/09/2013
2.70
 19,620 2.70 2.80 2.70 0 0 0
03/09/2013
2.80
 28,640 2.80 2.80 2.70 0 0 0
30/08/2013
2.80
 21,670 2.80 2.80 2.70 0 0 0
29/08/2013
2.90
 1,010 2.80 2.90 2.80 0 0 0
28/08/2013
2.90
 37,020 2.80 2.90 2.80 0 0 0
27/08/2013
2.90
 14,380 2.80 2.90 2.80 0 0 0
26/08/2013
2.90
 7,130 2.90 2.90 2.80 0 0 0
23/08/2013
2.80
 10,960 2.80 2.80 2.70 0 0 0
22/08/2013
2.90
 15,560 2.80 2.90 2.80 0 0 0
21/08/2013
2.90
 1,050 2.80 2.90 2.80 0 0 0
20/08/2013
2.90
 26,650 2.80 2.90 2.80 0 0 0
19/08/2013
2.90
 4,240 2.70 2.90 2.70 0 0 0
16/08/2013
2.80
 10,010 2.80 2.90 2.70 0 0 0
15/08/2013
2.80
 2,960 2.70 2.80 2.70 0 0 0
14/08/2013
2.80
 200 2.80 2.80 2.80 0 0 0
13/08/2013
2.90
 10,020 2.90 2.90 2.90 0 0 0
12/08/2013
2.90
 7,030 2.80 2.90 2.80 0 0 0
09/08/2013
2.90
 1,120 2.80 2.90 2.70 0 0 0
08/08/2013
2.80
 13,000 2.80 2.80 2.80 0 0 0
07/08/2013
2.90
 12,360 2.90 2.90 2.80 0 0 0
06/08/2013
2.80
 49,220 2.80 2.80 2.70 0 0 0
05/08/2013
2.80
 51,830 3 3 2.80 800 0 0.0
02/08/2013
2.90
 8,670 2.80 2.90 2.80 0 0 0
01/08/2013
2.80
 8,700 2.80 2.80 2.80 0 0 0
31/07/2013
2.70
 33,700 2.60 2.70 2.50 0 0 0
30/07/2013
2.60
 69,260 2.60 2.70 2.60 0 0 0
29/07/2013
2.70
 87,540 2.70 2.80 2.70 0 0 0
26/07/2013
2.90
 121,280 3 3 2.90 0 0 0
25/07/2013
3.10
 80,930 3 3.20 3 0 0 0
24/07/2013
3.20
 34,410 3.10 3.20 3.10 0 0 0
23/07/2013
3.20
 16,330 3.10 3.20 3 0 0 0
22/07/2013
3.20
 117,920 3.10 3.20 3.10 0 0 0
19/07/2013
3.30
 26,850 3.30 3.40 3.30 0 0 0
18/07/2013
3.40
 5,010 3.40 3.40 3.30 0 0 0
17/07/2013
3.40
 6,470 3.30 3.40 3.30 0 0 0
16/07/2013
3.40
 4,940 3.30 3.40 3.30 0 0 0
15/07/2013
3.40
 5,560 3.40 3.40 3.40 0 0 0
12/07/2013
3.40
 23,780 3.40 3.40 3.30 0 0 0
11/07/2013
3.40
 6,010 3.40 3.40 3.30 0 0 0
10/07/2013
3.40
 9,270 3.40 3.40 3.30 0 0 0
09/07/2013
3.40
 4,220 3.40 3.40 3.30 0 0 0
08/07/2013
3.40
 43,280 3.30 3.40 3.20 0 0 0
05/07/2013
3.40
 17,030 3.40 3.40 3.40 0 0 0
04/07/2013
3.50
 10,320 3.40 3.50 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |