CTCP Vận tải Biển Việt Nam (vos)

15.45
-0.35
(-2.22%)
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) 		-1.75 -10.17% 34,483,300 -201,500 -3.6
15.45
17.30
15.45
2 tháng
(2024-07-18) 		-3.50 -18.47% 110,304,600 -778,000 -15.5
15.10
18.95
15.45
3 tháng
(2024-06-18) 		-3.85 -19.95% 220,507,900 -2,671,500 -53.6
15.10
21.90
15.45
6 tháng
(2024-03-20) 		3.75 32.05% 398,238,200 132,340 -13.3
9.90
21.90
15.45
12 tháng
(2023-09-22) 		2 14.87% 641,988,800 619,140 -6.9
8.40
21.90
15.45
24 tháng
(2022-09-27) 		0.95 6.55% 1,002,642,600 205,250 -10.8
6.18
21.90
15.45
36 tháng
(2021-10-04) 		-6.10 -28.31% 1,520,264,600 434,250 -5.3
6.18
25.30
15.45
60 tháng
(2019-10-14) 		13.68 772.88% 2,125,565,210 -940,300 -20.5
1.24
25.30
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
15.45
 969,600 15.70 15.85 15.35 39,300 109,200 0
13/09/2024
15.80
 475,600 15.75 15.90 15.70 31,500 80,000 -0.8
12/09/2024
15.75
 698,000 16.05 16.05 15.75 109,900 9,900 1.6
11/09/2024
15.75
 2,335,500 16.15 16.15 15.35 102,200 90,700 0.2
10/09/2024
16.15
 1,234,400 16.40 16.40 15.90 50,000 400 0.8
09/09/2024
16.20
 1,229,100 16.25 16.45 16.10 27,000 163,000 -2.2
06/09/2024
16.55
 943,500 16.45 16.55 16.25 25,000 15,200 0.2
05/09/2024
16.50
 1,131,500 16.90 17.10 16.45 0 19,300 -0.3
04/09/2024
16.80
 2,765,100 16.20 17.05 16.10 400,300 1,000 6.7
30/08/2024
16.35
 1,236,900 16.25 16.60 16.15 14,700 200 0.2
29/08/2024
16.15
 1,817,500 16.45 16.70 16.05 0 174,000 -2.9
28/08/2024
16.50
 2,512,700 16.85 17 16.35 0 10,000 -0.2
27/08/2024
16.90
 1,773,300 17.20 17.35 16.85 100 13,400 -0.2
26/08/2024
17.15
 2,440,800 17.10 17.35 16.90 149,500 93,300 1.0
23/08/2024
16.90
 1,979,000 17 17.25 16.85 0 89,800 -1.5
22/08/2024
17
 1,777,100 17.20 17.30 16.90 0 7,000 -0.1
21/08/2024
17.15
 3,181,600 17.40 17.70 17.05 89,800 302,700 -3.7
20/08/2024
17.30
 3,037,300 17.20 17.30 16.80 70,000 92,600 -0.4
19/08/2024
17.20
 2,944,800 17.10 17.35 17 29,100 138,100 -1.9
16/08/2024
17.10
 4,574,200 16.20 17.10 16.10 294,800 34,400 4.3
15/08/2024
16
 2,075,200 16.40 16.45 15.80 98,500 243,400 -2.4
14/08/2024
16.30
 2,166,400 16.80 16.95 16.25 16,100 196,300 -3.0
13/08/2024
16.80
 3,857,600 16.70 17.10 16.50 5,800 643,700 -10.7
12/08/2024
16.55
 5,812,400 15.50 16.55 15.40 355,000 268,100 1.3
09/08/2024
15.50
 1,737,200 15.80 15.80 15.35 27,400 173,300 -2.3
08/08/2024
15.25
 3,684,300 14.90 15.85 14.90 415,700 273,700 2.2
07/08/2024
15.10
 1,507,600 15.35 15.40 14.85 142,300 498,300 -5.4
06/08/2024
15.35
 3,960,200 15.30 15.35 14.45 412,600 430,900 -0.4
05/08/2024
15.20
 3,005,800 15.95 16 15.20 128,000 114,600 0.2
02/08/2024
16.30
 2,825,000 15 16.45 15 1,019,500 2,300 15.9
01/08/2024
15.95
 6,195,900 17.10 17.15 15.95 497,200 181,600 5.0
31/07/2024
17.10
 2,462,300 17.75 17.80 16.80 2,900 34,900 -0.6
30/07/2024
17.75
 3,529,300 17.90 18.45 17.45 4,900 542,800 -9.7
29/07/2024
17.90
 2,951,800 17.45 18 17.40 287,300 125,400 2.8
26/07/2024
17.35
 1,742,600 17.40 17.45 17.10 21,000 240,500 -3.8
25/07/2024
17.35
 2,104,600 17.35 17.50 17.10 44,600 365,500 -5.6
24/07/2024
17.35
 2,868,800 16.90 17.55 16.90 187,900 440,900 -4.4
23/07/2024
16.90
 4,102,100 16.80 17.65 16.80 455,100 786,700 -5.8
22/07/2024
16.65
 5,254,900 17.50 17.70 16.60 497,700 299,200 3.3
19/07/2024
17.80
 3,220,600 19 19 17.80 10,000 310,900 -5.5
18/07/2024
18.95
 6,182,500 18.30 19 17.50 966,100 259,500 12.5
17/07/2024
18.60
 12,570,900 19.80 19.80 18.60 668,600 322,900 6.5
16/07/2024
20
 6,046,700 21.25 21.35 19.75 188,900 762,500 -12.0
15/07/2024
21.20
 2,512,100 20.90 21.20 20.65 34,400 362,500 -6.9
12/07/2024
20.90
 2,857,000 21.20 21.50 20.55 146,700 257,300 -2.4
11/07/2024
21
 4,055,300 21.50 21.65 20.60 0 0 0
10/07/2024
21.20
 7,035,800 21.65 22.10 21 549,000 95,500 9.6
09/07/2024
21.85
 6,020,900 22.50 22.50 21 419,700 842,528 -9.3
08/07/2024
21.90
 6,586,100 21.30 21.90 21 188,000 353,000 -3.3
05/07/2024
20.50
 11,104,200 19.40 20.50 19.35 375,328 224,400 3.0
04/07/2024
19.20
 2,342,100 19.20 19.40 18.85 35,700 156,600 -2.3
03/07/2024
19.10
 6,102,000 18.65 19.40 18.50 864,200 24,900 16.0
02/07/2024
18.40
 2,268,100 18.50 18.85 18.20 173,500 94,600 1.5
01/07/2024
18.50
 3,529,600 19.20 19.20 18 41,900 845,900 -14.9
28/06/2024
18.75
 4,788,100 18.95 19.35 18.40 460,700 240,900 4.2
27/06/2024
18.70
 2,812,200 19.30 19.30 18.60 3,000 542,400 -10.2
26/06/2024
19.35
 2,827,900 19.50 19.90 18.80 20,500 525,000 -9.9
25/06/2024
19.35
 5,945,300 18.60 19.65 18.20 1,178,600 337,000 16.0
24/06/2024
18.50
 5,618,000 19.40 19.80 18.10 491,300 1,209,700 -13.5
21/06/2024
19.05
 2,762,800 18.95 19.35 18.60 114,000 311,000 -3.8
20/06/2024
18.90
 5,154,400 18.90 19.50 17.80 206,300 492,200 -5.3
19/06/2024
18.90
 4,640,300 19.60 19.70 18.30 310,000 313,500 -0.1
18/06/2024
19.30
 2,623,500 19.90 19.90 19.30 145,900 195,400 -1.0
17/06/2024
19.55
 6,236,000 19.40 19.60 18.55 1,491,900 227,800 24.4
14/06/2024
18.35
 5,596,400 19.70 20.30 18.35 384,400 218,300 3.1
13/06/2024
19.70
 3,373,200 20.50 20.50 19.60 0 0 0
12/06/2024
20.10
 3,866,200 20.50 20.55 19.60 288,800 648,300 -7.2
11/06/2024
20.35
 5,590,200 19.90 20.35 19.35 414,900 960,800 -10.8
10/06/2024
19.20
 6,523,600 18.60 19.20 18.30 276,600 266,700 0.2
07/06/2024
17.95
 3,230,700 17.90 18.45 17.40 210,200 586,600 -6.8
06/06/2024
17.60
 6,971,600 17 17.75 16.65 174,700 138,500 0.6
05/06/2024
16.60
 2,486,600 17 17.30 16.55 67,300 128,200 -1.0
04/06/2024
16.80
 2,412,400 17 17 16.65 359,500 148,100 3.5
03/06/2024
16.85
 5,201,200 16.10 16.90 16 1,191,800 80,000 18.5
31/05/2024
15.80
 5,178,500 16.90 16.90 15.80 95,500 583,300 -8.0
30/05/2024
16.95
 4,848,000 16.50 17 16.10 277,400 909,700 -10.6
29/05/2024
17.15
 6,408,800 16.80 17.65 16.50 126,400 77,100 0.9
28/05/2024
16.50
 2,565,300 16.50 16.80 16.25 120,800 156,300 -0.6
27/05/2024
16.10
 3,257,300 15.95 16.90 15.95 266,300 147,700 1.9
24/05/2024
15.95
 5,118,900 15.90 16.70 15.30 428,600 302,300 2.0
23/05/2024
16
 4,086,100 16.20 16.60 15.80 482,300 78,400 6.5
22/05/2024
16.40
 3,631,900 16.85 17.20 16.20 178,800 466,100 -4.8
21/05/2024
16.35
 5,584,000 15.30 16.35 15.05 265,000 162,700 1.6
20/05/2024
15.30
 3,061,500 15.15 15.55 15 198,100 83,100 1.7
17/05/2024
15.10
 3,999,900 15.20 15.45 14.65 381,900 63,400 4.8
16/05/2024
15.10
 4,078,800 15.30 15.75 15 545,400 168,800 5.7
15/05/2024
14.95
 6,210,200 14 14.95 13.85 205,500 217,000 -0.2
14/05/2024
14
 2,862,100 14.20 14.20 13.55 238,700 221,960 0.2
13/05/2024
13.80
 8,486,500 13.05 13.80 12.95 176,200 42,700 1.8
10/05/2024
12.90
 4,397,800 13.05 13.25 12.75 187,200 75,800 1.4
09/05/2024
12.70
 6,290,000 12 12.70 11.95 766,800 116,000 8.0
08/05/2024
11.90
 5,995,400 11.20 11.90 11 448,300 35,100 4.9
07/05/2024
11.15
 1,004,000 11.10 11.25 11.05 1,900 1,500 0.0
06/05/2024
11.10
 1,548,500 10.70 11.10 10.70 137,800 4,100 1.5
03/05/2024
10.65
 765,900 10.60 10.75 10.55 600 13,400 -0.1
02/05/2024
10.55
 364,200 10.60 10.65 10.45 4,500 32,800 -0.3
26/04/2024
10.60
 1,015,000 10.20 10.70 10.20 1,400 7,600 -0.1
25/04/2024
10.35
 475,600 10.40 10.45 10.20 1,100 55,800 -0.6
24/04/2024
10.35
 665,200 9.95 10.40 9.95 30,400 24,200 0.1
23/04/2024
9.95
 672,100 10.05 10.10 9.90 0 89,900 -0.9

Chính sách bảo mật | Điều khoản sử dụng |