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)
03/07/2013
3.50
 27,000 3.40 3.50 3.30 0 0 0
02/07/2013
3.40
 13,860 3.40 3.50 3.30 0 0 0
01/07/2013
3.50
 8,710 3.50 3.50 3.40 0 0 0
28/06/2013
3.40
 21,250 3.50 3.50 3.30 0 3,970 -0.0
27/06/2013
3.40
 58,290 3.40 3.50 3.40 0 56,030 -0.2
26/06/2013
3.40
 37,420 3.40 3.50 3.30 0 1,000 -0.0
25/06/2013
3.40
 201,640 3.50 3.50 3.40 0 0 0
24/06/2013
3.60
 21,960 3.60 3.60 3.40 0 0 0
21/06/2013
3.60
 22,130 3.50 3.60 3.50 0 0 0
20/06/2013
3.60
 15,250 3.50 3.60 3.50 0 0 0
19/06/2013
3.50
 85,940 3.50 3.60 3.40 0 0 0
18/06/2013
3.40
 103,760 3.30 3.50 3.30 0 0 0
17/06/2013
3.50
 100,760 3.60 3.60 3.50 0 0 0
14/06/2013
3.60
 89,010 3.60 3.70 3.60 0 0 0
13/06/2013
3.60
 149,170 3.50 3.60 3.50 0 5,000 -0.0
12/06/2013
3.60
 37,850 3.50 3.60 3.50 0 0 0
11/06/2013
3.60
 141,030 3.70 3.70 3.60 0 0 0
10/06/2013
3.70
 90,750 3.80 3.80 3.70 5,000 0 0.0
07/06/2013
3.70
 165,430 3.70 3.80 3.70 0 500 -0.0
06/06/2013
3.60
 40,740 3.60 3.60 3.60 0 0 0
05/06/2013
3.60
 100,060 3.60 3.70 3.50 0 7,000 -0.0
04/06/2013
3.60
 137,920 3.80 3.80 3.60 0 6,850 -0.0
03/06/2013
3.80
 64,410 3.80 3.90 3.80 500 0 0.0
31/05/2013
4
 102,480 4.10 4.10 4 0 0 0
30/05/2013
4.20
 33,210 4.20 4.30 4.10 9,000 0 0.0
29/05/2013
4.20
 1,050,090 4.20 4.30 4.10 820,560 40,000 3.3
28/05/2013
4.20
 472,140 4.10 4.20 4 322,940 15,000 1.3
27/05/2013
4
 660,010 3.90 4.10 3.90 525,180 0 2.1
24/05/2013
3.90
 247,880 3.60 3.90 3.60 156,170 0 0.6
23/05/2013
3.70
 485,440 3.40 3.70 3.40 195,000 0 0.7
22/05/2013
3.50
 222,500 3.40 3.50 3.30 0 0 0
21/05/2013
3.40
 215,870 3.40 3.40 3.20 0 0 0
20/05/2013
3.40
 80,710 3.50 3.50 3.30 0 0 0
17/05/2013
3.40
 13,510 3.40 3.50 3.40 0 0 0
16/05/2013
3.40
 58,480 3.40 3.50 3.30 0 0 0
15/05/2013
3.40
 4,660 3.30 3.40 3.30 0 0 0
14/05/2013
3.30
 47,840 3.30 3.40 3.30 0 0 0
13/05/2013
3.40
 40,930 3.40 3.50 3.30 0 0 0
10/05/2013
3.40
 61,920 3.30 3.40 3.30 0 0 0
09/05/2013
3.40
 26,370 3.30 3.40 3.30 0 0 0
08/05/2013
3.30
 123,170 3.20 3.40 3.20 0 1,770 -0.0
07/05/2013
3.40
 127,330 3.50 3.50 3.30 0 0 0
06/05/2013
3.50
 77,260 3.50 3.60 3.40 0 0 0
03/05/2013
3.40
 17,310 3.40 3.40 3.20 0 0 0
02/05/2013
3.30
 67,960 3.40 3.40 3.20 0 0 0
26/04/2013
3.40
 227,660 3.30 3.50 3.30 0 0 0
25/04/2013
3.50
 281,450 3.50 3.70 3.50 0 0 0
24/04/2013
3.70
 8,050 3.70 3.70 3.70 1,000 0 0.0
23/04/2013
3.90
 746,630 3.90 3.90 3.90 465,300 0 1.8
22/04/2013
4.10
 236,690 4.20 4.20 4 214,770 0 0.9
18/04/2013
4.10
 163,020 4.10 4.10 3.90 103,150 4,000 0.4
17/04/2013
4
 289,680 3.80 4 3.80 174,770 0 0.7
16/04/2013
3.80
 259,490 3.60 3.80 3.60 109,970 20,000 0.3
15/04/2013
3.70
 189,990 3.80 3.80 3.70 0 0 0
12/04/2013
3.80
 264,420 4 4 3.80 0 0 0
11/04/2013
4
 284,040 4.10 4.10 3.90 0 0 0
10/04/2013
4.10
 408,990 4.20 4.30 4.10 232,000 0 1.0
09/04/2013
4.20
 347,840 4.10 4.30 4 168,050 0 0.7
08/04/2013
4.20
 563,220 4.40 4.40 4.20 350,000 0 1.5
05/04/2013
4.30
 621,210 4.40 4.40 4.20 460,430 0 2.0
04/04/2013
4.40
 379,970 4.50 4.50 4.30 1,632,380 86,000 6.6
03/04/2013
4.40
 530,440 4.30 4.50 4.30 235,060 0 1.0
02/04/2013
4.30
 1,178,880 4 4.30 4 1,075,050 0 4.4
01/04/2013
4.10
 933,460 3.90 4.10 3.80 0 0 0
29/03/2013
4
 266,370 4 4 3.90 70 0 0.0
28/03/2013
4
 1,220,780 3.80 4 3.80 86,000 0 0.3
27/03/2013
3.80
 549,570 3.70 3.80 3.60 0 0 0
26/03/2013
3.60
 398,550 3.60 3.70 3.50 0 20,000 -0.1
25/03/2013
3.60
 199,320 3.50 3.60 3.40 0 0 0
22/03/2013
3.50
 364,480 3.60 3.70 3.40 0 0 0
21/03/2013
3.60
 261,980 3.70 3.80 3.50 0 0 0
20/03/2013
3.70
 982,040 3.60 3.70 3.60 0 0 0
19/03/2013
3.50
 211,970 3.40 3.50 3.30 0 0 0
18/03/2013
3.40
 49,770 3.60 3.60 3.40 0 0 0
15/03/2013
3.50
 345,630 3.40 3.60 3.40 0 0 0
14/03/2013
3.40
 225,480 3.40 3.50 3.40 0 0 0
13/03/2013
3.40
 373,620 3.30 3.50 3.30 59,000 0 0.2
12/03/2013
3.30
 339,300 3.50 3.50 3.30 0 0 0
11/03/2013
3.50
 295,470 3.40 3.50 3.30 0 0 0
08/03/2013
3.40
 301,220 3.10 3.40 3.10 0 0 0
07/03/2013
3.20
 60,930 3.10 3.20 3.10 0 0 0
06/03/2013
3.10
 254,630 2.90 3.10 2.90 0 0 0
05/03/2013
2.90
 397,650 3 3 2.90 0 0 0
04/03/2013
3.10
 349,990 3.20 3.20 3 4,000 30,000 -0.1
01/03/2013
3.20
 311,120 3.30 3.30 3.10 0 0 0
28/02/2013
3.30
 188,570 3.20 3.30 3.10 0 0 0
27/02/2013
3.20
 594,070 3.20 3.40 3.20 0 0 0
26/02/2013
3.40
 259,230 3.50 3.60 3.40 0 0 0
25/02/2013
3.60
 224,110 3.50 3.70 3.50 0 0 0
22/02/2013
3.50
 803,020 3.90 3.90 3.50 0 0 0
21/02/2013
3.70
 1,933,550 3.90 3.90 3.70 0 0 0
20/02/2013
3.70
 184,830 3.70 3.70 3.70 0 0 0
19/02/2013
3.50
 189,880 3.50 3.50 3.50 0 0 0
18/02/2013
3.30
 72,610 3.30 3.30 3.30 0 0 0
08/02/2013
3.10
 220,510 3.10 3.10 3.10 0 0 0
07/02/2013
2.90
 1,450,680 2.90 2.90 2.80 0 0 0
06/02/2013
2.80
 44,490 2.70 2.80 2.70 1,000 0 0.0
05/02/2013
2.70
 57,010 2.70 2.80 2.70 0 0 0
04/02/2013
2.80
 49,970 2.80 2.80 2.70 0 0 0
01/02/2013
2.80
 165,200 2.70 2.80 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |