CTCP Vận tải Biển Việt Nam (vos)

16
0.25
(1.59%)
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)
07/07/2023
13.10
 1,730,200 12.70 13.10 12.65 86,300 0 1.1
06/07/2023
12.75
 1,656,700 13 13.10 12.65 16,300 9,200 0.1
05/07/2023
13
 3,380,400 12.85 13.30 12.80 86,800 100 1.1
04/07/2023
12.90
 1,752,500 12.90 13.10 12.75 0 0 0
03/07/2023
12.90
 1,500,800 12.80 13 12.55 35,400 32,300 0.0
30/06/2023
12.65
 1,404,500 12.60 12.75 12.50 23,500 0 0.3
29/06/2023
12.60
 3,789,900 12.85 13.35 12.60 2,100 16,600 -0.2
28/06/2023
12.95
 1,889,000 13.20 13.20 12.90 10,500 0 0.1
27/06/2023
13.10
 5,227,600 12.65 13.40 12.60 6,000 45,300 -0.5
26/06/2023
12.60
 2,128,000 12.60 12.80 12.30 0 23,400 -0.3
23/06/2023
12.60
 2,047,100 12.55 12.70 12.45 26,100 4,700 0.3
22/06/2023
12.55
 3,317,000 12.50 12.70 12.20 17,100 10,100 0.1
21/06/2023
12.40
 1,610,500 12.20 12.45 12.20 33,600 0 0.4
20/06/2023
12.10
 1,125,700 11.85 12.10 11.85 4,400 7,000 -0.0
19/06/2023
11.85
 2,083,300 12.20 12.25 11.80 500 0 0.0
16/06/2023
12.15
 2,199,200 12.50 12.65 12.10 0 26,600 -0.3
15/06/2023
12.25
 1,569,600 12.30 12.40 12.20 0 32,000 -0.4
14/06/2023
12.30
 1,850,000 12.55 12.75 12.30 3,000 100 0.0
13/06/2023
12.50
 1,609,000 12.55 12.65 12.40 0 1,000 -0.0
12/06/2023
12.55
 2,050,000 12.60 12.90 12.35 7,000 35,500 -0.4
09/06/2023
12.55
 2,861,400 12.40 12.55 12.20 36,400 0 0.4
08/06/2023
12.40
 2,923,500 12.90 12.95 12.40 44,100 0 0.6
07/06/2023
12.90
 3,745,300 12.75 13.30 12.45 3,000 29,200 -0.3
06/06/2023
12.65
 1,840,100 12.75 12.75 12.50 9,500 11,000 -0.0
05/06/2023
12.70
 6,190,100 12.30 12.70 11.90 34,700 10,300 0.3
02/06/2023
11.90
 1,733,700 12.30 12.30 11.80 0 23,100 -0.3
01/06/2023
12
 3,990,200 11.60 12.15 11.50 34,300 52,500 -0.2
31/05/2023
11.50
 2,211,800 11.85 11.85 11.45 1,700 57,200 -0.6
30/05/2023
11.70
 2,558,800 11.55 11.95 11.50 0 20,400 -0.2
29/05/2023
11.45
 2,396,600 11.55 11.65 11.40 0 5,000 -0.1
26/05/2023
11.45
 1,229,500 11.60 11.65 11.40 1,300 8,500 -0.1
25/05/2023
11.50
 3,662,500 11.20 11.60 11.10 21,700 3,000 0.2
24/05/2023
11.15
 1,690,400 11 11.20 10.90 117,600 3,000 1.3
23/05/2023
10.95
 996,900 11.25 11.30 10.95 0 800 -0.0
22/05/2023
11.15
 952,000 11.10 11.15 10.95 15,500 3,000 0.1
19/05/2023
11
 1,027,300 10.80 11.05 10.80 0 3,100 -0.0
18/05/2023
10.80
 793,300 10.70 11.10 10.70 2,100 3,500 -0.0
17/05/2023
10.90
 1,136,400 10.90 11.30 10.85 0 10,400 -0.1
16/05/2023
10.85
 1,173,300 10.90 10.95 10.80 7,100 5,000 0.0
15/05/2023
10.85
 2,926,700 11.30 11.40 10.85 1,200 40,600 -0.4
12/05/2023
11.25
 1,582,900 11.25 11.40 11.15 11,800 11,700 0.0
11/05/2023
11.20
 2,130,500 11.30 11.55 11.15 200 1,800 -0.0
10/05/2023
11.20
 4,349,900 11.65 11.80 11.15 2,500 0 0.0
09/05/2023
11.40
 2,195,400 11 11.40 10.90 45,000 500 0.5
08/05/2023
11
 1,397,100 10.95 11.15 10.85 12,900 7,000 0.1
05/05/2023
10.95
 1,671,400 11.05 11.15 10.80 0 0 0
04/05/2023
11.15
 3,046,000 10.70 11.40 10.70 3,000 14,600 -0.1
28/04/2023
10.70
 2,879,600 10.50 10.70 10.20 0 0 0
27/04/2023
10.45
 1,840,200 10.50 10.80 10.30 900 0 0.0
26/04/2023
10.40
 1,808,900 10.30 10.70 10.30 0 1,900 -0.0
25/04/2023
10.25
 2,369,900 9.89 10.25 9.85 0 1,220 -0.0
24/04/2023
9.61
 847,800 9.90 9.91 9.61 2,500 3,400 -0.0
21/04/2023
9.90
 615,600 9.92 10.15 9.74 0 4,400 -0.0
20/04/2023
9.90
 660,200 9.83 9.91 9.75 3,000 0 0.0
19/04/2023
9.83
 684,800 10 10.05 9.80 7,900 3,100 0.0
18/04/2023
9.90
 623,000 10 10 9.81 5,200 42,900 -0.4
17/04/2023
9.90
 610,400 9.86 9.99 9.83 2,500 2,700 -0.0
14/04/2023
9.78
 1,824,200 10.45 10.65 9.78 2,200 8,100 -0.1
13/04/2023
10.45
 1,626,700 10.80 10.90 10.45 9,500 10,900 -0.0
12/04/2023
10.80
 3,178,900 10.40 10.80 10.30 43,000 110 0.5
11/04/2023
10.30
 1,410,200 10 10.40 9.97 0 4,810 -0.0
10/04/2023
10
 1,324,700 10.40 10.40 10 5,600 42,500 -0.4
07/04/2023
10.20
 1,494,000 9.89 10.30 9.81 6,800 10 0.1
06/04/2023
9.80
 1,964,800 10.35 10.45 9.80 1,400 10 0.0
05/04/2023
10.35
 1,654,800 10.20 10.35 10 13,700 3,800 0.1
04/04/2023
10.15
 2,519,500 9.51 10.15 9.51 22,000 6,200 0.2
03/04/2023
9.50
 865,000 9.44 9.50 9.30 19,610 400 0.2
31/03/2023
9.29
 459,600 9.28 9.34 9.25 1,700 1,500 0.0
30/03/2023
9.32
 499,600 9.40 9.40 9.25 10 21,600 -0.2
29/03/2023
9.32
 378,500 9.42 9.50 9.28 0 0 0.0
28/03/2023
9.42
 365,700 9.42 9.55 9.40 500 0 0.0
27/03/2023
9.44
 421,600 9.33 9.45 9.33 22,600 4,700 0.2
24/03/2023
9.32
 275,500 9.30 9.42 9.29 0 300 -0.0
23/03/2023
9.27
 314,400 9.28 9.36 9.20 0 100 -0.0
22/03/2023
9.30
 221,800 9.31 9.45 9.30 0 200 -0.0
21/03/2023
9.26
 322,600 9.31 9.46 9.20 0 0 0.0
20/03/2023
9.23
 509,800 9.60 9.60 9.23 0 20,100 -0.2
17/03/2023
9.59
 398,200 9.72 9.74 9.55 0 0 -0.1
16/03/2023
9.65
 462,800 9.75 9.80 9.65 0 6,700 -0.1
15/03/2023
9.89
 805,000 9.75 9.89 9.63 20,100 2,600 0.2
14/03/2023
9.52
 592,800 9.73 9.83 9.50 0 12,400 -0.1
13/03/2023
9.72
 1,124,800 9.25 10 9.25 6,400 200 0.1
10/03/2023
9.54
 341,900 9.50 9.63 9.50 2,900 2,900 0
09/03/2023
9.52
 447,300 9.90 9.90 9.50 2,000 5,000 -0.0
08/03/2023
9.44
 383,200 9.12 9.44 9.09 10,500 100 0.1
07/03/2023
9.27
 429,000 9.44 9.44 9.23 0 0 0.0
06/03/2023
9.30
 469,400 9.41 9.60 9.30 9,310 5,800 0.0
03/03/2023
9.36
 512,500 9.75 9.80 9.36 0 0 0.6
02/03/2023
9.75
 607,600 9.65 9.92 9.63 61,800 0 0.6
01/03/2023
9.65
 1,078,500 9 9.65 8.90 5,800 100 0.1
28/02/2023
9.02
 554,900 9.34 9.35 9 0 0 0.0
27/02/2023
9.12
 468,700 9.35 9.55 9.12 500 0 0.0
24/02/2023
9.51
 360,600 9.55 9.75 9.50 1,000 0 0.0
23/02/2023
9.50
 711,900 9.50 9.74 9.33 2,500 91,700 -0.8
22/02/2023
9.55
 900,700 9.90 10 9.55 900 1,000 -0.0
21/02/2023
10.10
 965,600 10.25 10.60 10.05 0 55,800 -0.6
20/02/2023
10.25
 1,225,600 9.80 10.25 9.62 7,900 1,400 0.1
17/02/2023
9.65
 439,500 9.81 9.81 9.58 0 400 -0.0
16/02/2023
9.80
 635,300 9.30 9.90 9.30 85,500 0 0.8
15/02/2023
9.29
 503,800 9.01 9.40 9.01 5,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |