CTCP Vận tải Biển Việt Nam (vos)

16
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
(2024-08-20) 		-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)
10/09/2012
2.80
 66,470 2.80 2.80 2.70 0 0 0
07/09/2012
2.80
 22,060 2.90 2.90 2.80 0 0 0
06/09/2012
2.90
 32,070 2.80 2.90 2.70 0 0 0
05/09/2012
2.80
 159,490 2.80 2.80 2.80 0 0 0
04/09/2012
2.90
 23,100 2.90 3 2.90 0 0 0
31/08/2012
3
 21,160 2.90 3 2.90 0 0 0
30/08/2012
3
 19,600 3 3 2.90 0 0 0
29/08/2012
2.90
 106,470 2.80 2.90 2.70 0 0 0
28/08/2012
2.80
 94,740 2.90 2.90 2.80 0 0 0
27/08/2012
2.90
 101,370 3 3 2.90 0 0 0
24/08/2012
3
 174,950 3 3.10 3 0 0 0
23/08/2012
3.10
 21,060 3.10 3.10 3.10 0 0 0
22/08/2012
3.20
 155,730 3.10 3.20 3.10 0 0 0
21/08/2012
3.20
 77,740 3.30 3.30 3.20 0 1,120 -0.0
20/08/2012
3.30
 31,550 3.30 3.40 3.30 0 0 0
17/08/2012
3.40
 168,000 3.40 3.40 3.30 0 0 0
16/08/2012
3.40
 9,750 3.40 3.40 3.30 0 0 0
15/08/2012
3.40
 19,560 3.40 3.40 3.30 0 0 0
14/08/2012
3.40
 24,090 3.40 3.40 3.30 1,000 0 0.0
13/08/2012
3.40
 9,050 3.40 3.40 3.30 0 0 0
10/08/2012
3.40
 85,180 3.40 3.50 3.40 0 0 0
09/08/2012
3.50
 36,980 3.50 3.50 3.40 0 0 0
08/08/2012
3.50
 15,650 3.40 3.50 3.40 0 0 0
07/08/2012
3.50
 30,590 3.50 3.50 3.40 0 0 0
06/08/2012
3.50
 76,010 3.40 3.50 3.40 0 0 0
03/08/2012
3.40
 35,010 3.30 3.40 3.20 0 0 0
02/08/2012
3.30
 149,500 3.30 3.40 3.30 0 0 0
01/08/2012
3.40
 9,730 3.40 3.40 3.30 0 0 0
31/07/2012
3.40
 69,660 3.40 3.40 3.30 0 0 0
30/07/2012
3.40
 43,140 3.40 3.40 3.30 0 0 0
27/07/2012
3.40
 128,160 3.40 3.40 3.30 10,000 0 0.0
26/07/2012
3.40
 71,670 3.40 3.40 3.30 0 0 0
25/07/2012
3.40
 58,700 3.40 3.50 3.40 0 0 0
24/07/2012
3.50
 87,900 3.40 3.50 3.30 0 0 0
23/07/2012
3.40
 35,550 3.40 3.50 3.40 0 0 0
20/07/2012
3.50
 265,030 3.60 3.60 3.50 75,080 0 0.3
19/07/2012
3.60
 123,460 3.40 3.60 3.40 0 0 0
18/07/2012
3.50
 82,060 3.50 3.50 3.40 0 0 0
17/07/2012
3.50
 324,620 3.40 3.50 3.30 0 0 0
16/07/2012
3.40
 205,140 3.40 3.50 3.40 0 0 0
13/07/2012
3.50
 107,290 3.40 3.60 3.40 0 0 0
12/07/2012
3.50
 77,140 3.40 3.50 3.30 0 0 0
11/07/2012
3.40
 107,030 3.30 3.40 3.30 0 0 0
10/07/2012
3.30
 76,570 3.30 3.30 3.20 0 0 0
09/07/2012
3.30
 199,460 3.40 3.40 3.30 0 0 0
06/07/2012
3.40
 161,430 3.30 3.40 3.20 0 0 0
05/07/2012
3.30
 172,510 3.20 3.30 3.20 0 0 0
04/07/2012
3.30
 308,820 3.30 3.40 3.30 30,000 0 0.1
03/07/2012
3.40
 133,920 3.40 3.50 3.40 0 0 0
02/07/2012
3.50
 242,230 3.60 3.70 3.50 0 0 0
29/06/2012
3.60
 97,710 3.50 3.60 3.50 0 0 0
28/06/2012
3.50
 182,750 3.50 3.60 3.50 0 0 0
27/06/2012
3.60
 139,440 3.60 3.70 3.50 0 0 0
26/06/2012
3.60
 195,730 3.60 3.60 3.60 0 0 0
25/06/2012
3.70
 215,960 3.80 3.80 3.70 0 0 0
22/06/2012
3.80
 115,130 3.90 3.90 3.70 0 0 0
21/06/2012
3.80
 116,740 3.90 3.90 3.80 0 0 0
20/06/2012
3.90
 48,700 3.90 3.90 3.80 0 0 0
19/06/2012
3.90
 276,900 3.80 3.90 3.80 0 0 0
18/06/2012
3.90
 205,690 4 4 3.90 0 0 0
15/06/2012
4
 93,690 3.90 4 3.80 0 0 0
14/06/2012
3.90
 154,250 3.90 3.90 3.90 0 0 0
13/06/2012
3.80
 138,260 3.90 3.90 3.80 0 0 0
12/06/2012
3.90
 68,470 3.90 3.90 3.80 0 0 0
11/06/2012
4
 102,030 3.90 4 3.90 0 0 0
08/06/2012
3.90
 229,030 4.10 4.10 3.90 0 0 0
07/06/2012
4
 478,160 3.90 4 3.80 0 1,850 -0.0
06/06/2012
3.90
 662,280 3.80 3.90 3.80 0 0 0
05/06/2012
3.90
 127,310 3.80 3.90 3.70 0 0 0
04/06/2012
3.80
 331,080 3.80 3.80 3.70 0 0 0
01/06/2012
3.80
 202,760 3.70 3.90 3.70 1,850 0 0.0
31/05/2012
3.80
 426,230 3.90 4 3.80 0 0 0
30/05/2012
3.90
 119,310 3.90 3.90 3.90 0 0 0
29/05/2012
3.80
 358,230 3.80 3.90 3.80 0 0 0
28/05/2012
3.90
 745,510 4 4.10 3.90 0 0 0
25/05/2012
4.10
 1,584,210 4 4.20 3.90 0 100 -0.0
24/05/2012
4.10
 439,640 4.10 4.10 4.10 0 0 0
23/05/2012
4.30
 392,230 4.30 4.40 4.30 0 300 -0.0
22/05/2012
4.50
 688,440 4.70 4.70 4.40 0 60,000 -0.3
21/05/2012
4.60
 393,000 4.50 4.60 4.40 100 0 0.0
18/05/2012
4.40
 726,540 4.60 4.80 4.40 0 0 0
17/05/2012
4.60
 1,605,870 4.70 4.80 4.60 300 0 0.0
16/05/2012
4.60
 658,190 4.40 4.60 4.30 60,000 0 0.3
15/05/2012
4.40
 957,220 4.50 4.70 4.40 0 0 0
14/05/2012
4.60
 840,370 4.90 4.90 4.60 0 10,000 -0.0
11/05/2012
4.80
 4,434,310 4.80 4.80 4.60 3,000 4,800 -0.0
10/05/2012
4.60
 117,680 4.60 4.60 4.60 0 0 0
09/05/2012
4.40
 204,940 4.40 4.40 4.40 0 0 0
08/05/2012
4.20
 160,400 4.20 4.20 4.20 0 0 0
07/05/2012
4
 135,390 4 4 4 0 0 0
04/05/2012
3.90
 283,480 3.80 3.90 3.80 0 0 0
03/05/2012
3.80
 213,990 3.80 3.90 3.70 0 0 0
02/05/2012
3.80
 700,760 3.90 4 3.80 8,030 0 0.0
27/04/2012
3.90
 845,020 3.70 3.90 3.70 0 0 0
26/04/2012
3.80
 197,030 3.80 3.80 3.80 0 0 0
25/04/2012
3.90
 396,860 3.90 3.90 3.80 4,800 0 0.0
24/04/2012
3.80
 215,630 3.70 3.80 3.70 0 0 0
23/04/2012
3.70
 416,780 3.80 3.90 3.70 0 0 0
20/04/2012
3.80
 227,520 3.90 3.90 3.80 0 0 0
19/04/2012
3.90
 484,160 4 4 3.80 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |