CTCP Vận tải Biển Việt Nam (vos)

15.75
0
(0%)
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
(2024-08-19) 		-1.45 -8.43% 37,418,700 252,700 3.4
15.45
17.30
15.75
2 tháng
(2024-07-22) 		-0.90 -5.41% 103,836,900 -729,500 -15.4
15.10
17.90
15.75
3 tháng
(2024-06-20) 		-3.15 -16.67% 216,179,500 -2,164,300 -45.4
15.10
21.90
15.75
6 tháng
(2024-03-22) 		3.90 32.91% 398,700,900 877,240 -2.9
9.90
21.90
15.75
12 tháng
(2023-09-25) 		2.75 21.15% 640,707,300 1,000,940 -0.9
8.40
21.90
15.75
24 tháng
(2022-09-29) 		1.45 10.14% 1,004,678,300 662,750 -3.7
6.18
21.90
15.75
36 tháng
(2021-10-04) 		-5.80 -26.91% 1,523,200,000 888,450 1.7
6.18
25.30
15.75
60 tháng
(2019-10-15) 		14 800% 2,128,485,430 -486,500 -13.5
1.24
25.30
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
10.55
 1,379,100 10.50 10.90 10.45 1,000 12,500 -0.1
24/11/2023
10.35
 2,151,900 10.25 10.40 10 47,100 41,800 0.1
23/11/2023
10.15
 2,514,600 11.10 11.20 10.15 2,700 86,400 -0.9
22/11/2023
10.90
 3,118,600 10.25 10.90 10.15 32,600 0 0.3
21/11/2023
10.20
 1,199,800 10.05 10.30 10.05 27,000 1,800 0.3
20/11/2023
10.05
 1,537,700 9.90 10.25 9.86 55,900 0 0.6
17/11/2023
10.10
 2,334,900 10.45 10.50 9.91 0 1,000 -0.0
16/11/2023
10.30
 1,278,000 10.15 10.50 10 0 0 0
15/11/2023
10.20
 1,432,200 10.35 10.35 10.05 0 19,300 -0.2
14/11/2023
10
 1,209,200 10.10 10.15 9.91 6,200 3,200 0.0
13/11/2023
9.85
 1,001,500 10 10.10 9.75 38,700 61,300 -0.2
10/11/2023
9.90
 1,593,100 9.94 10.20 9.80 5,200 38,200 -0.3
09/11/2023
10.05
 1,905,800 10.10 10.40 10 29,900 127,700 -1.0
08/11/2023
10.05
 1,470,900 9.60 10.05 9.46 45,500 63,600 -0.2
07/11/2023
9.46
 1,284,800 9.40 9.78 9.21 28,000 46,400 -0.2
06/11/2023
9.40
 719,900 9.50 9.55 9.32 0 74,100 -0.7
03/11/2023
9.45
 1,689,600 9.64 9.64 9.27 47,200 176,600 -1.2
02/11/2023
9.55
 1,290,500 9.30 9.59 9.10 7,100 62,800 -0.5
01/11/2023
8.98
 1,322,500 8.40 8.98 8 258,500 0 2.2
31/10/2023
8.40
 1,744,600 8.90 9.10 8.40 223,800 0 2.0
30/10/2023
9
 1,646,600 9.60 9.60 9 21,800 1,000 0.2
27/10/2023
9.65
 1,844,600 9.72 9.91 9.37 42,900 4,400 0.4
26/10/2023
9.91
 3,186,800 10.20 10.30 9.91 25,600 23,100 0.0
25/10/2023
10.65
 1,373,900 10.90 11.10 10.65 0 41,500 -0.5
24/10/2023
10.90
 2,088,600 11.20 11.20 10.75 27,700 28,600 -0.0
23/10/2023
11.20
 1,431,900 11.80 11.80 11.15 1,400 113,600 -1.3
20/10/2023
11.65
 3,147,600 11.20 11.65 10.50 73,200 54,100 0.2
19/10/2023
11.20
 3,506,300 11.90 12.10 11.20 6,500 78,800 -0.9
18/10/2023
12
 4,719,900 13 13.05 12 16,800 78,700 -0.8
17/10/2023
12.85
 2,665,600 13.60 13.75 12.85 28,800 52,300 -0.3
16/10/2023
13.50
 3,679,800 13.45 13.80 13.25 32,400 88,300 -0.8
13/10/2023
13.40
 2,398,900 13.05 13.40 12.90 20,600 0 0.3
12/10/2023
13.25
 2,650,600 13.80 13.80 13.20 20,000 51,200 -0.4
11/10/2023
13.65
 2,080,900 13.60 13.65 13.25 33,600 200 0.4
10/10/2023
13.40
 3,563,000 13.75 13.95 13.40 17,600 2,100 0.2
09/10/2023
13.45
 2,754,700 13.40 13.65 13.25 40,200 13,800 0.4
06/10/2023
13.10
 2,130,300 12.85 13.10 12.55 19,000 41,600 -0.3
05/10/2023
12.85
 2,047,300 13.25 13.40 12.75 17,400 69,600 -0.7
04/10/2023
12.95
 2,253,300 12.20 13.20 12.20 84,200 17,500 0.9
03/10/2023
12.55
 4,044,500 13.25 13.35 12.55 22,800 90,500 -0.9
02/10/2023
13.45
 3,751,200 13.40 14 13.40 188,700 19,000 2.3
29/09/2023
13.25
 2,192,700 13.50 13.75 13.10 38,900 600 0.5
28/09/2023
13.35
 3,903,100 12.50 13.35 12.40 97,500 21,000 1.0
27/09/2023
12.50
 3,611,400 12.40 12.60 11.65 20,600 45,100 -0.3
26/09/2023
12.20
 3,031,000 13 13.45 12.20 92,000 2,000 1.2
25/09/2023
13
 6,690,000 13.45 14.35 13 105,100 12,300 1.2
22/09/2023
13.45
 4,216,900 13.60 13.70 13 72,400 0 1.0
21/09/2023
13.85
 4,571,700 13.50 14 13.50 44,300 1,000 0.6
20/09/2023
13.40
 4,076,400 13 13.50 12.90 32,000 4,900 0.4
19/09/2023
12.85
 1,564,800 12.60 12.85 12.30 6,500 200 0.1
18/09/2023
12.40
 1,802,600 13 13 12.30 0 0 0
15/09/2023
12.95
 2,192,100 13.20 13.30 12.90 0 1,800 -0.0
14/09/2023
13
 2,514,200 12.90 13.15 12.70 1,900 900 0.0
13/09/2023
12.80
 2,766,900 13 13.10 12.80 13,500 4,700 0.1
12/09/2023
12.85
 1,810,300 12.60 13 12.60 200 3,300 -0.0
11/09/2023
12.70
 4,482,600 13.10 13.30 12.70 0 4,700 -0.1
08/09/2023
12.85
 3,420,600 12.35 13 12.30 3,700 5,500 -0.0
07/09/2023
12.20
 1,368,200 12.20 12.30 12.10 2,800 0 0.0
06/09/2023
12.15
 1,354,400 12.15 12.25 12.05 3,200 0 0.0
05/09/2023
12.20
 1,352,700 12.30 12.30 12.10 2,000 500 0.0
31/08/2023
11.95
 1,779,200 11.60 12 11.40 0 2,300 -0.0
30/08/2023
11.40
 603,100 11.55 11.55 11.35 0 2,900 -0.0
29/08/2023
11.40
 1,226,700 11.50 11.65 11.40 0 17,200 -0.2
28/08/2023
11.45
 553,700 11.50 11.60 11.35 0 400 -0.0
25/08/2023
11.45
 1,005,500 11.40 11.70 11.20 1,300 500 0.0
24/08/2023
11.25
 537,200 11.05 11.25 11.05 19,700 1,500 0.2
23/08/2023
11.05
 787,800 11.50 11.50 11.05 5,800 0 0.1
22/08/2023
11.25
 1,307,800 11.30 11.45 10.75 1,600 0 0.0
21/08/2023
11.30
 1,253,700 11.60 11.65 11 26,800 0 0.3
18/08/2023
11.65
 3,478,400 12.40 12.45 11.65 5,100 4,500 0.0
17/08/2023
12.50
 1,525,500 12.70 12.80 12.50 100 19,100 -0.2
16/08/2023
12.70
 996,300 12.95 12.95 12.70 500 0 0.0
15/08/2023
12.85
 1,321,800 12.80 12.90 12.75 0 1,000 -0.0
14/08/2023
12.80
 1,569,900 12.95 13 12.75 100 500 -0.0
11/08/2023
12.80
 1,711,500 12.60 12.80 12.40 1,200 11,300 -0.1
10/08/2023
12.60
 1,653,100 13 13 12.60 200 1,900 -0.0
09/08/2023
12.85
 1,380,700 13.10 13.15 12.85 0 0 0
08/08/2023
13.10
 3,014,300 13.30 13.40 13.05 0 1,800 -0.0
07/08/2023
13
 3,489,400 12.85 13 12.80 1,000 13,000 -0.2
04/08/2023
12.65
 1,765,200 12.65 12.75 12.55 0 0 0
03/08/2023
12.55
 1,637,400 12.50 12.70 12.40 0 0 0
02/08/2023
12.50
 1,193,300 12.40 12.55 12.25 3,400 0 0.0
01/08/2023
12.40
 2,132,300 12.60 12.70 12.35 200 0 0.0
31/07/2023
12.55
 2,869,300 12.90 12.90 12.45 1,200 28,400 -0.3
28/07/2023
12.80
 1,966,000 12.70 12.90 12.65 1,800 11,400 -0.1
27/07/2023
12.70
 4,113,200 12.60 12.80 12.45 13,800 118,800 -1.3
26/07/2023
12.80
 7,407,700 13.50 13.55 12.75 6,100 100,600 -1.2
25/07/2023
13.50
 1,880,300 13.80 13.85 13.40 200 39,800 -0.5
24/07/2023
13.70
 3,856,600 13.55 13.70 13.35 103,000 17,800 1.1
21/07/2023
13.30
 1,670,900 13.20 13.35 13.05 600 0 0.0
20/07/2023
13.10
 1,748,600 13.20 13.20 12.95 500 36,500 -0.5
19/07/2023
13.15
 2,657,100 13.30 13.60 13.15 0 45,400 -0.6
18/07/2023
13.25
 1,318,900 13.35 13.50 13.20 900 5,800 -0.1
17/07/2023
13.35
 2,578,400 13.20 13.70 13.10 30,400 5,800 0.3
14/07/2023
13.15
 2,430,700 13.10 13.40 13.10 26,900 22,700 0.1
13/07/2023
13.10
 1,679,300 13.25 13.25 13.05 0 48,100 -0.6
12/07/2023
13.10
 1,806,100 13.05 13.25 12.95 400 26,100 -0.3
11/07/2023
13
 3,030,700 13.25 13.40 13 0 17,800 -0.2
10/07/2023
13.25
 2,924,000 13.20 13.50 13.05 51,200 32,800 0.2
07/07/2023
13.10
 1,730,200 12.70 13.10 12.65 86,300 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |