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)
19/09/2022
14.20
 1,198,000 15.20 15.20 14.20 3,800 3,000 0.0
16/09/2022
15.20
 961,200 14.70 15.80 14.70 4,000 0 0.1
15/09/2022
15.80
 552,000 15.90 15.90 15.60 0 3,100 0.1
14/09/2022
15.65
 677,300 15.25 15.65 15.25 6,300 0 0.0
13/09/2022
15.75
 493,100 15.65 15.90 15.60 2,000 0 0.0
12/09/2022
15.65
 591,600 15.75 16.20 15.65 0 400 0.0
09/09/2022
15.75
 915,900 15.60 15.90 15.45 3,000 0 0.0
08/09/2022
15.50
 1,141,000 16 16.20 15.50 18,700 4,600 0.2
07/09/2022
16
 2,173,400 16.80 16.95 15.95 4,000 1,500 0.0
06/09/2022
16.80
 781,700 17.20 17.30 16.80 0 8,700 -0.1
05/09/2022
17
 857,900 16.55 17.40 16.55 25,300 9,100 0.3
31/08/2022
16.80
 824,500 16.80 17 16.60 18,700 1,000 0.3
30/08/2022
16.80
 643,700 17.10 17.40 16.80 0 500 -0.0
29/08/2022
17
 2,046,400 16.80 17.05 16.20 12,400 7,000 0.1
26/08/2022
17.20
 1,234,800 17.55 17.80 17.10 0 15,900 -0.3
25/08/2022
17.60
 1,218,600 17.35 17.70 17.25 100 3,500 -0.1
24/08/2022
17.40
 1,224,500 17.50 17.75 17.25 10,000 53,700 -0.8
23/08/2022
17.50
 1,952,800 16.75 17.50 16.75 18,900 4,500 0.3
22/08/2022
17.15
 3,641,900 18.30 18.35 17.15 22,500 50,600 -0.5
19/08/2022
18.40
 2,134,400 18.30 18.90 17.90 91,600 7,100 1.6
18/08/2022
18.30
 1,136,200 18.55 18.60 18.25 20,700 10,000 0.2
17/08/2022
18.60
 1,833,800 19.20 19.20 18.55 6,000 56,200 -0.9
16/08/2022
19
 5,068,400 18.20 19.20 17.85 49,700 2,700 0.9
15/08/2022
18.20
 1,771,900 18.10 18.60 18.10 22,700 23,500 -0.0
12/08/2022
18
 1,617,000 18 18.15 17.65 31,100 0 0.6
11/08/2022
18
 1,978,500 18.30 18.35 17.80 64,000 5,600 1.1
10/08/2022
18
 2,052,600 18.40 18.50 18 75,200 10,100 1.2
09/08/2022
18.40
 4,821,700 18.50 19.35 18.40 1,800 59,300 -1.1
08/08/2022
18.45
 2,450,200 18.15 18.70 17.85 55,100 26,300 0.5
05/08/2022
18.15
 1,954,800 17.50 18.30 17.50 41,400 2,700 0.7
04/08/2022
17.55
 1,474,700 17.80 18.10 17.50 4,500 40,100 -0.6
03/08/2022
17.95
 2,463,500 17.10 18.10 17 48,500 4,000 0.8
02/08/2022
17.10
 972,500 16.95 17.30 16.65 5,700 0 0.1
01/08/2022
16.65
 2,557,700 17.10 17.35 16.50 5,300 28,900 -0.4
29/07/2022
17.05
 1,200,300 17.30 17.70 17 13,500 4,100 0.2
28/07/2022
17
 994,500 17.20 17.40 16.95 39,000 2,200 0.6
27/07/2022
16.85
 1,931,900 16.20 16.85 16.10 86,400 1,500 1.4
26/07/2022
16.40
 1,567,400 17.55 17.95 16.40 500 18,900 -0.3
25/07/2022
17.60
 822,400 17.60 17.80 17 3,900 600 0.1
22/07/2022
17.80
 1,586,000 18.40 18.50 17.80 0 0 0.0
21/07/2022
18.30
 995,500 18.35 18.90 18 1,700 0 0.0
20/07/2022
18.30
 2,008,100 18.65 18.90 18.25 20,300 12,000 0.2
19/07/2022
18.30
 1,783,200 17.65 18.50 17.65 1,000 400 0.0
18/07/2022
17.80
 1,140,300 17.90 18.25 17.70 1,100 400 0.0
15/07/2022
17.80
 1,480,800 17.65 18.40 17.60 1,500 1,600 -0.0
14/07/2022
17.55
 2,329,700 18.20 18.70 17.40 0 13,600 -0.2
13/07/2022
18.05
 5,338,000 18.05 18.05 17.65 0 52,500 -0.9
12/07/2022
16.90
 1,236,100 15.50 16.90 15.50 0 48,100 -0.8
11/07/2022
15.80
 1,031,100 15.50 16.30 14.95 11,600 36,800 -0.4
08/07/2022
15.60
 589,800 15.35 15.65 15.15 0 81,600 -0.4
07/07/2022
14.90
 1,647,400 15.50 15.90 14.80 22,900 33,900 -0.2
06/07/2022
15.55
 3,387,600 16.10 16.65 15.55 52,900 9,400 0.7
05/07/2022
16.70
 2,980,500 17.95 18.10 16.70 2,600 11,000 -0.1
04/07/2022
17.95
 1,797,300 18.30 18.80 17.80 8,100 1,300 0.1
01/07/2022
18.15
 3,276,100 17.10 18.30 16.70 75,700 49,800 0.5
30/06/2022
17.30
 1,406,900 18.65 18.65 17.30 4,600 5,100 -0.0
29/06/2022
18.30
 2,555,600 17.10 18.35 17.10 2,800 7,500 -0.1
28/06/2022
17.45
 5,767,100 17.80 17.80 17 26,400 2,900 0.4
27/06/2022
16.65
 2,005,600 15.60 16.65 15.60 0 0 0
24/06/2022
15.60
 1,069,100 16 16.35 15.50 5,900 0 0.1
23/06/2022
15.40
 1,467,600 14.10 15.40 14.10 0 0 -0.2
22/06/2022
14.40
 950,400 14.30 14.80 14.20 0 0 -0.2
21/06/2022
14.45
 1,035,900 14.55 15.20 14.20 1,500 13,000 -0.2
20/06/2022
15
 1,499,100 15.30 15.65 14.50 9,000 2,000 0.1
17/06/2022
15.10
 2,613,000 14.15 15.10 14.15 2,000 12,700 -0.2
16/06/2022
14.15
 703,400 13.60 14.15 13.60 0 4,000 -0.1
15/06/2022
13.25
 1,460,800 14.20 14.30 13.25 200 7,300 -0.1
14/06/2022
14.20
 819,900 13.75 14.90 13.75 5,600 1,400 0.1
13/06/2022
14.55
 2,289,800 14.60 15.20 14.55 3,100 2,100 0.0
10/06/2022
15.60
 1,392,600 16.40 16.40 15.60 11,400 18,700 -0.1
09/06/2022
16.55
 994,200 16.20 16.55 16.15 12,400 0 0.2
08/06/2022
16.45
 1,668,600 16.75 17.10 16.45 2,000 19,300 -0.3
07/06/2022
16.65
 1,505,200 16.10 16.65 15.70 17,100 0 0.3
06/06/2022
16.25
 1,962,300 16.10 17 15.80 5,000 2,900 0.0
03/06/2022
16.20
 1,282,500 16.20 16.50 15.80 6,800 30,100 -0.4
02/06/2022
16.20
 1,986,900 16.80 16.90 16.05 0 40,300 -0.7
01/06/2022
16.60
 2,009,000 15.70 16.60 15.30 2,700 18,600 -0.3
31/05/2022
15.55
 1,135,000 15.80 15.95 15.40 20,700 14,400 0.1
30/05/2022
15.80
 1,609,800 15.50 16 15.20 41,100 700 0.6
27/05/2022
15.55
 1,068,600 15.70 16 15.50 9,800 8,300 0.0
26/05/2022
15.75
 1,784,700 16.20 16.20 15.50 4,500 79,100 -1.2
25/05/2022
15.30
 1,461,400 14.50 15.30 14.50 3,300 800 0.0
24/05/2022
14.30
 829,600 13.85 14.30 13.75 28,800 13,000 0.2
23/05/2022
13.85
 874,400 14.20 14.30 13.75 15,200 9,900 0.1
20/05/2022
13.90
 1,058,900 14.30 14.40 13.85 23,800 22,300 0.0
19/05/2022
14.10
 700,800 13.75 14.45 13.50 30,500 6,400 0.3
18/05/2022
14.10
 832,900 14.45 14.75 14 2,200 12,800 -0.1
17/05/2022
14.15
 1,280,300 13.20 14.15 12.50 46,500 2,100 0.6
16/05/2022
13.25
 1,183,300 14.35 14.60 13 24,100 4,900 0.3
13/05/2022
13.80
 1,710,400 14.70 15.20 13.80 11,600 44,700 -0.5
12/05/2022
14.80
 1,004,400 15.80 16.20 14.80 3,800 70,700 -1.1
11/05/2022
15.90
 732,200 16.20 16.30 15.60 0 81,600 -1.3
10/05/2022
15.90
 2,076,200 14.50 15.90 14.30 15,700 23,000 -0.1
09/05/2022
15.35
 1,273,600 15.90 16.25 15.35 14,000 17,400 -0.1
06/05/2022
16.50
 1,074,600 16 17.25 16 43,700 1,300 0.7
05/05/2022
16.65
 1,436,000 17.80 17.80 16.30 9,500 48,800 -0.7
04/05/2022
17.35
 1,862,400 17 17.75 16.60 8,700 151,900 -2.5
29/04/2022
16.80
 1,271,000 16.20 17 15.90 23,600 21,600 0.0
28/04/2022
16.35
 1,358,300 16.30 16.95 16.15 5,700 169,900 -2.7
27/04/2022
16.35
 1,154,000 15.45 16.55 15 2,000 144,100 -2.2

Chính sách bảo mật | Điều khoản sử dụng |