CTCP Vận tải Biển Việt Nam (vos)

16.05
0.05
(0.31%)
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)
26/04/2022
15.55
 1,692,800 14.55 15.55 13.55 152,800 0 2.2
25/04/2022
14.55
 2,200,800 15.90 16.20 14.55 33,800 68,300 -0.6
22/04/2022
15.60
 2,351,800 15.30 16.25 15 40,900 5,800 0.6
21/04/2022
15.20
 2,682,100 14.95 16.30 14.75 216,800 22,700 2.9
20/04/2022
15.85
 2,228,500 17 17 15.85 150,100 4,000 2.4
19/04/2022
17
 2,200,900 17.60 18.50 16.70 45,900 1,700 0.8
18/04/2022
17.75
 2,266,800 18.95 18.95 17.75 6,300 35,400 -0.5
15/04/2022
19.05
 1,227,400 19.05 19.80 19 600 9,900 -0.2
14/04/2022
19.35
 1,526,000 19.70 19.75 19.25 10,500 0 0.2
13/04/2022
19.40
 1,888,600 18.70 19.50 17.90 23,700 1,500 0.4
12/04/2022
18.60
 1,737,000 20 20.60 18.60 2,800 24,100 -0.4
08/04/2022
20
 1,950,600 19.90 20.75 19.70 600 52,500 -1.0
07/04/2022
20
 5,547,700 21 21.40 19.85 11,600 16,300 -0.1
06/04/2022
21
 3,539,600 22.50 22.75 21 5,500 24,100 -0.4
05/04/2022
22.50
 2,378,500 22.30 23.20 22 24,900 17,300 0.2
04/04/2022
22.30
 3,030,300 23 23.50 22.30 7,000 43,600 -0.8
01/04/2022
22.75
 3,444,200 22.40 23.20 22 31,300 13,000 0.4
31/03/2022
22.85
 3,259,400 23 23.85 22.55 14,900 6,000 0.2
30/03/2022
23.20
 8,338,100 22.60 23.90 22 20,200 42,200 -0.5
29/03/2022
22.35
 5,756,800 21 22.35 21 54,500 15,500 0.9
28/03/2022
20.90
 2,809,000 20.35 21.50 20.30 4,500 9,900 -0.1
25/03/2022
21.15
 3,679,100 21.90 22.35 21.05 3,700 104,400 -2.2
24/03/2022
21.90
 3,532,900 21.30 22.40 21.15 27,700 46,100 -0.4
23/03/2022
21.40
 2,957,500 21.50 22.20 21.40 5,700 23,300 -0.4
22/03/2022
21.50
 3,169,500 21.25 22 21 13,000 44,900 -0.7
21/03/2022
21
 2,301,800 21 21.45 21 151,500 29,000 2.6
18/03/2022
20.65
 2,143,400 20.50 20.95 20.30 14,300 0 0.3
17/03/2022
20.30
 1,858,600 20.80 20.85 20.10 10,000 0 0.2
16/03/2022
20.65
 1,494,400 21 21.45 20.65 9,200 91,200 -1.7
15/03/2022
20.80
 2,982,800 20.45 21.10 19.30 68,100 47,100 0.4
14/03/2022
20.45
 5,457,000 21.15 21.95 20.45 72,600 96,100 -0.5
11/03/2022
21.95
 3,416,500 22 22.70 21.60 91,600 14,600 1.7
10/03/2022
22
 3,076,400 23.30 23.30 21.90 24,400 30,700 -0.1
09/03/2022
22.50
 10,162,700 20.90 22.50 19.60 171,900 34,900 2.9
08/03/2022
21.05
 4,517,200 21.80 22.50 21.05 22,900 22,000 0.0
07/03/2022
22.60
 3,669,000 21.90 23 21.05 67,100 17,100 1.1
04/03/2022
21.85
 9,768,000 22.20 22.20 21.15 34,500 31,800 0.0
03/03/2022
20.75
 4,582,200 19.50 20.75 19.40 17,100 22,300 -0.1
02/03/2022
19.40
 3,179,000 19.85 20.15 19.25 96,300 76,900 0.4
01/03/2022
19.35
 3,886,000 18.50 19.35 18.40 12,200 4,700 0.1
28/02/2022
18.10
 1,284,400 17.55 18.10 17.55 20,000 7,200 0.2
25/02/2022
17.45
 1,182,900 17.65 18 17.45 30,300 65,900 -0.6
24/02/2022
17.35
 2,032,800 18.20 18.35 16.95 16,700 151,900 -2.4
23/02/2022
18.20
 1,184,900 17.90 18.40 17.90 68,500 1,000 1.2
22/02/2022
17.70
 1,858,900 18 18.20 17.50 12,100 16,200 -0.1
21/02/2022
18.45
 1,427,000 18.90 18.90 18.35 49,000 2,500 0.9
18/02/2022
18.60
 1,444,700 18.20 18.80 18.20 50,700 1,400 0.9
17/02/2022
18.40
 2,325,400 17.80 18.90 17.45 27,000 10,000 0.3
16/02/2022
17.90
 745,300 17.80 18.30 17.60 43,900 300 0.8
15/02/2022
17.70
 617,200 18.10 18.10 17.50 10,300 14,600 -0.1
14/02/2022
18.15
 2,728,600 16.80 18.25 16.50 11,100 5,200 0.1
11/02/2022
17.10
 829,500 17 17.50 16.60 2,500 7,500 -0.1
10/02/2022
17
 971,600 17.20 17.40 16.90 69,600 24,700 0.8
09/02/2022
17.40
 2,204,700 17.20 17.80 17.10 88,300 96,100 -0.1
08/02/2022
16.65
 843,700 16.60 16.65 16 7,500 13,400 -0.1
07/02/2022
15.60
 326,700 15.50 15.60 15.05 24,800 0 0.4
28/01/2022
14.60
 470,900 14.45 14.85 14.35 14,100 8,300 0.1
27/01/2022
14.60
 404,200 14.90 15.10 14.55 900 19,900 -0.3
26/01/2022
15.10
 538,700 15.50 15.90 15.10 10,600 77,300 -1.1
25/01/2022
15.20
 608,600 14.95 15.35 14.45 8,700 25,400 -0.2
24/01/2022
15.10
 1,679,000 16.10 16.25 14.90 38,700 94,500 -0.9
21/01/2022
15.20
 474,700 15 15.20 14.80 200 200 0
20/01/2022
14.25
 396,400 13.35 14.25 13.35 11,200 0 0.2
19/01/2022
13.20
 969,500 13.10 13.95 13.10 107,300 0 1.4
18/01/2022
13.95
 1,296,300 14 14.90 13.95 70,200 15,100 0.8
17/01/2022
14.95
 1,741,000 16.50 16.50 14.95 4,500 59,900 -0.8
14/01/2022
16.05
 1,355,700 15.60 16.50 15.55 58,100 0 0.9
13/01/2022
16.70
 1,141,200 17.80 17.80 16.65 4,800 0 0.1
12/01/2022
17.20
 2,053,400 17.80 18 16.75 23,300 500 0.4
11/01/2022
18
 1,200,700 18.40 18.50 18 2,900 52,100 -0.9
10/01/2022
18.40
 1,887,400 19.20 19.25 18.40 5,200 1,300 0.1
07/01/2022
19
 1,538,600 18.50 19.20 18.50 12,000 1,000 0.2
06/01/2022
18.50
 1,987,800 18.90 18.90 18.45 300 3,000 -0.1
05/01/2022
18.90
 1,702,600 19.30 19.50 18.90 1,800 62,300 -1.2
04/01/2022
19.05
 1,159,500 19.40 19.40 18.90 4,600 23,000 -0.3
31/12/2021
19
 993,900 18.95 19.20 18.70 9,700 151,200 -2.7
30/12/2021
18.70
 904,800 18.45 19.20 18.45 8,100 8,800 -0.0
29/12/2021
18.60
 1,163,200 18.55 18.90 18.30 34,300 100 0.6
28/12/2021
18.60
 1,385,000 18.80 18.95 18.40 28,300 8,900 0.4
27/12/2021
18.80
 803,700 18.90 19.45 18.80 1,300 17,700 -0.3
24/12/2021
18.90
 824,100 18.75 19.30 18.65 600 26,300 -0.5
23/12/2021
18.75
 2,091,500 19.30 19.35 18.35 10,600 63,700 -1.0
22/12/2021
19.40
 1,534,600 19.60 19.95 19.30 26,000 4,000 0.4
21/12/2021
19.40
 2,165,800 19.50 20 19.10 36,100 0 0.7
20/12/2021
19.85
 1,731,500 20.05 20.50 19.20 105,800 5,900 2.0
17/12/2021
20
 2,235,900 20.95 20.95 19.90 16,200 60,800 -0.9
16/12/2021
21.10
 3,911,400 22.10 22.10 21 34,900 124,900 -1.9
15/12/2021
20.70
 2,109,200 19.75 20.70 19.50 16,800 1,500 0.3
14/12/2021
19.35
 2,020,000 18.45 19.50 18.45 140,700 6,100 2.6
13/12/2021
18.45
 1,082,100 18.50 18.70 18.35 40,900 6,200 0.6
10/12/2021
18.40
 977,300 18.70 19 18.30 800 22,200 -0.4
09/12/2021
18.65
 773,600 18.15 19 18.15 21,800 2,700 0.4
08/12/2021
18.20
 856,600 18.30 18.50 18.15 2,000 0 0.0
07/12/2021
18.30
 1,207,100 18 18.40 17.75 69,800 15,900 1.0
06/12/2021
17.75
 1,954,200 19 19.30 17.70 16,000 23,700 -0.2
03/12/2021
19
 1,408,000 19.80 19.80 19 15,000 0 0.3
02/12/2021
19.75
 1,211,500 19.45 20 19.40 16,200 1,500 0.3
01/12/2021
19.50
 1,171,900 19.50 19.90 19.30 4,200 0 0.1
30/11/2021
19.35
 1,489,800 19.60 20 19.20 400 0 0.0
29/11/2021
19.45
 2,001,500 18.30 20.50 18.30 5,700 261,600 -4.7

Chính sách bảo mật | Điều khoản sử dụng |