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
(2024-08-20) 		-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)
14/02/2023
9.10
 517,200 9.10 9.20 8.95 400 0 0.0
13/02/2023
9.10
 1,293,500 9.65 9.66 9.10 2,000 0 0.0
10/02/2023
9.78
 568,700 10 10 9.76 1,000 0 0.0
09/02/2023
10
 553,700 10 10.15 9.94 100 0 0.0
08/02/2023
10
 1,072,800 10.30 10.30 9.45 2,450 0 0.0
07/02/2023
9.93
 1,507,000 10.65 10.75 9.93 300 0 0.0
06/02/2023
10.65
 601,100 10.45 10.90 10.25 1,700 1,500 0.0
03/02/2023
10.60
 759,700 10.70 10.70 10.30 0 0 0.0
02/02/2023
10.40
 1,749,600 10.85 11.15 10.30 2,300 1,700 0.0
01/02/2023
10.95
 2,253,500 12.15 12.15 10.95 4,100 374,000 -4.1
31/01/2023
11.75
 3,118,700 11.15 11.75 10.85 0 23,200 -0.3
30/01/2023
11
 2,980,400 10.80 11.30 10.65 0 8,000 -0.1
27/01/2023
10.85
 933,800 10.95 11 10.70 3,900 5,200 -0.0
19/01/2023
10.90
 835,500 10.85 11 10.70 21,500 20,100 0.0
18/01/2023
10.75
 706,900 10.70 10.80 10.55 4,700 0 0.1
17/01/2023
10.50
 907,000 10.10 10.55 10.10 18,700 4,700 0.1
16/01/2023
10.15
 824,100 10.30 10.35 10.10 3,100 7,700 -0.0
13/01/2023
10.30
 725,000 10.45 10.60 10.30 0 4,100 -0.0
12/01/2023
10.50
 946,700 10.65 10.70 10.30 1,700 0 0.0
11/01/2023
10.50
 1,025,000 10.65 10.85 10.50 5,700 0 0.1
10/01/2023
10.65
 941,900 10.50 10.75 10.25 10,500 1,500 0.1
09/01/2023
10.65
 1,009,400 10.95 11.05 10.65 7,700 900 0.1
06/01/2023
10.90
 3,927,100 11.60 11.75 10.75 600 4,900 -0.0
05/01/2023
11.55
 1,076,000 11.95 12 11.40 2,900 2,000 0.0
04/01/2023
11.95
 4,884,900 11.60 12.40 11.20 200 2,700 -0.0
03/01/2023
11.80
 1,748,300 12 12.15 11.60 4,900 3,500 0.0
30/12/2022
11.70
 1,014,300 11.70 12.15 11.40 8,200 28,000 -0.2
29/12/2022
11.70
 750,800 11.80 11.80 11.10 600 13,300 -0.1
28/12/2022
11.50
 2,005,800 10.60 11.50 10.40 0 8,600 -0.1
27/12/2022
10.75
 657,400 10.35 10.75 10.05 32,100 2,200 0.3
26/12/2022
10.35
 615,100 10.95 10.95 10.10 300 5,200 -0.1
23/12/2022
10.85
 365,500 10.80 10.90 10.30 0 11,800 -0.1
22/12/2022
10.60
 530,700 10.60 10.95 10.20 22,500 1,500 0.2
21/12/2022
10.65
 1,330,100 11.30 11.60 10.50 15,000 8,600 0.1
20/12/2022
11.25
 1,144,100 11.50 11.85 10.90 4,800 11,300 -0.1
19/12/2022
11.70
 1,125,100 11.50 12.30 11.50 6,100 100 0.1
16/12/2022
11.65
 771,400 11.20 12.05 11.20 5,950 0 0.1
15/12/2022
11.70
 952,600 12 12 11.35 1,900 0 0.0
14/12/2022
12.10
 876,400 12.45 12.45 11.60 2,000 2,600 -0.0
13/12/2022
12.20
 1,024,300 12.40 12.40 11.75 100 400 -0.0
12/12/2022
11.85
 2,025,000 11.10 12.05 11.10 0 10,700 -0.1
09/12/2022
11.30
 814,400 11.50 11.50 10.95 2,700 0 0.0
08/12/2022
11.50
 1,317,200 11.80 12.10 10.95 0 0 0.3
07/12/2022
11.50
 2,286,800 11.35 12.15 10.85 27,940 2,000 0.3
06/12/2022
11.65
 2,331,500 11.50 12.30 11.30 2,400 35,500 -0.4
05/12/2022
11.50
 1,483,200 11.50 11.50 11.10 1,000 0 0.0
02/12/2022
10.75
 1,807,800 10.50 10.75 9.90 27,400 31,600 -0.0
01/12/2022
10.05
 1,551,200 10.05 10.05 9.60 1,200 0 0.0
30/11/2022
9.41
 237,600 9.41 9.41 9.41 0 0 -0.0
29/11/2022
8.80
 1,240,400 8.80 8.80 8.72 0 100 -0.0
28/11/2022
8.23
 226,200 8.23 8.23 8.23 0 300 -0.0
25/11/2022
7.70
 878,200 7.43 7.70 7.19 5,500 61,600 -0.4
24/11/2022
7.20
 373,500 7 7.33 6.96 10,600 11,000 -0.0
23/11/2022
7.33
 518,300 7.30 7.70 7.30 800 38,900 -0.3
22/11/2022
7.60
 957,100 7.50 7.97 7.46 1,800 31,700 -0.2
21/11/2022
7.49
 569,500 7.10 7.49 7.10 200 200 0
18/11/2022
7
 715,500 7 7 6.58 11,700 19,200 -0.1
17/11/2022
7
 592,900 6.85 7.01 6.75 4,700 18,800 -0.1
16/11/2022
6.61
 1,258,900 5.75 6.61 5.75 55,300 0 0.4
15/11/2022
6.18
 187,800 6.18 6.18 6.18 32,500 0 0.2
14/11/2022
6.64
 276,000 6.71 7 6.64 6,700 0 0.0
11/11/2022
7.13
 1,131,000 7.66 7.90 7.13 18,800 1,300 0.1
10/11/2022
7.66
 445,100 8.02 8.02 7.66 8,400 3,000 0.0
09/11/2022
8.23
 397,300 8.29 8.49 8.12 4,200 900 0.0
08/11/2022
8.23
 683,900 8.27 8.52 8.23 6,400 26,600 -0.2
07/11/2022
8.84
 506,900 9.51 9.67 8.84 300 1,000 -0.0
04/11/2022
9.50
 421,800 10.10 10.10 9.41 1,000 600 0.0
03/11/2022
10.05
 455,900 10.30 10.30 9.99 3,200 700 0.0
02/11/2022
10.35
 400,500 10.45 10.50 10.15 1,000 14,600 -0.1
01/11/2022
10.30
 367,600 10.50 10.50 10.30 0 4,800 -0.0
31/10/2022
10.40
 518,300 10.35 10.50 10 0 300 -0.0
28/10/2022
10.35
 417,900 10.80 10.80 10.30 100 9,100 -0.1
27/10/2022
10.50
 492,300 9.96 10.50 9.96 3,000 10,000 -0.1
26/10/2022
10.05
 355,800 10.90 10.90 9.99 0 0 0
25/10/2022
10.50
 1,006,500 10.50 11.20 10.10 13,400 5,000 0.1
24/10/2022
10.85
 638,100 11.95 11.95 10.85 1,400 0 0.0
21/10/2022
11.65
 1,084,500 12.55 12.55 11.65 124,000 300 1.4
20/10/2022
12.50
 764,600 12.25 12.65 12.20 500 2,200 -0.0
19/10/2022
12.40
 826,800 12 12.45 11.95 0 1,600 -0.0
18/10/2022
11.95
 718,900 11.90 12.05 11.60 0 800 -0.0
17/10/2022
11.45
 319,700 11.50 11.50 11.20 200 800 -0.0
14/10/2022
11.55
 457,300 11.40 11.60 11.30 3,000 0 0.0
13/10/2022
11.25
 258,900 11.65 11.70 11.20 0 3,600 -0.0
12/10/2022
11.50
 664,600 11 12 11 900 1,800 -0.0
11/10/2022
11.65
 703,700 12.10 12.25 11.65 4,500 16,000 -0.1
10/10/2022
12.50
 541,300 12.20 12.60 11.60 3,600 0 0.0
07/10/2022
12.40
 788,400 12.35 13 12 1,000 1,400 -0.0
06/10/2022
12.90
 476,200 13.50 13.50 12.50 100 0 0.0
05/10/2022
13.35
 399,400 13.40 13.40 13 0 2,600 -0.0
04/10/2022
12.95
 614,500 13.40 13.40 12.20 0 41,500 -0.5
03/10/2022
12.90
 690,300 13.85 14 12.90 5,000 500 0.1
30/09/2022
13.85
 1,102,300 14.20 14.20 13.30 100 3,000 -0.0
29/09/2022
14.30
 358,700 14.50 14.70 14.10 700 1,300 -0.0
28/09/2022
14.30
 453,900 14.60 14.60 14 0 4,000 -0.1
27/09/2022
14.50
 445,800 14.70 14.70 14.25 3,000 2,300 0.0
26/09/2022
14.70
 1,218,300 14.80 14.90 14.10 6,100 30,400 -0.4
23/09/2022
15.15
 378,700 15.20 15.30 15 2,000 100 0.0
22/09/2022
15.15
 669,300 14.20 15.15 14.20 6,800 0 0.1
21/09/2022
14.55
 298,000 14.60 14.60 14.30 4,000 0 0.1
20/09/2022
14.50
 698,700 14.40 14.65 14.10 7,900 1,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |