CTCP Vận tải Biển Việt Nam (vos)

15.10
0
(0%)
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
(2024-04-16) 		4.70 45.19% 49,612,900 1,828,640 23.3
9.90
15.10
15.10
2 tháng
(2024-03-18) 		3.50 30.17% 82,854,900 1,105,940 15.3
9.90
15.10
15.10
3 tháng
(2024-02-16) 		2.90 23.77% 124,050,800 1,364,440 18.9
9.90
15.10
15.10
6 tháng
(2023-11-20) 		5.05 50.25% 221,902,200 1,810,140 24.1
9.90
15.10
15.10
12 tháng
(2023-05-22) 		4 36.04% 517,522,300 2,001,240 26.3
8.40
15.10
15.10
24 tháng
(2022-05-27) 		-0.45 -2.89% 823,471,900 1,795,150 27.0
6.18
19
15.10
36 tháng
(2021-06-01) 		11.17 284.22% 1,489,322,400 783,650 14.9
3.93
25.30
15.10
60 tháng
(2019-06-12) 		13.58 893.42% 1,820,747,700 -83,780 12.0
1.24
25.30
15.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
15.10
0.15
 4,078,800 15.30 15.75 15 545,400 168,800 5.7
#2 15/05/2024
14.95
0.95
 6,210,200 14 14.95 13.85 205,500 217,000 -0.2
#3 14/05/2024
14
0.20
 2,862,100 14.20 14.20 13.55 238,700 221,960 0.2
#4 13/05/2024
13.80
0.90
 8,486,500 13.05 13.80 12.95 176,200 42,700 1.8
#5 10/05/2024
12.90
0.20
 4,397,800 13.05 13.25 12.75 187,200 75,800 1.4
#6 09/05/2024
12.70
0.80
 6,290,000 12 12.70 11.95 766,800 116,000 8.0
#7 08/05/2024
11.90
0.75
 5,995,400 11.20 11.90 11 448,300 35,100 4.9
#8 07/05/2024
11.15
0.05
 1,004,000 11.10 11.25 11.05 1,900 1,500 0.0
#9 06/05/2024
11.10
0.45
 1,548,500 10.70 11.10 10.70 137,800 4,100 1.5
#10 03/05/2024
10.65
0.10
 765,900 10.60 10.75 10.55 600 13,400 -0.1
#11 02/05/2024
10.55
-0.05
 364,200 10.60 10.65 10.45 4,500 32,800 -0.3
#12 26/04/2024
10.60
0.25
 1,015,000 10.20 10.70 10.20 1,400 7,600 -0.1
#13 25/04/2024
10.35
0
 475,600 10.40 10.45 10.20 1,100 55,800 -0.6
#14 24/04/2024
10.35
0.40
 665,200 9.95 10.40 9.95 30,400 24,200 0.1
#15 23/04/2024
9.95
-0.10
 672,100 10.05 10.10 9.90 0 89,900 -0.9
#16 22/04/2024
10.05
0.15
 795,000 10 10.15 9.96 52,600 84,700 -0.3
#17 19/04/2024
9.90
-0.30
 1,681,900 10.15 10.20 9.81 117,100 1,900 1.1
#18 17/04/2024
10.20
-0.20
 535,700 10.50 10.65 10.20 600 18,400 -0.2
#19 16/04/2024
10.40
-0.35
 1,769,000 10.70 10.80 10.05 177,600 53,400 1.2
#20 15/04/2024
10.75
-0.80
 1,501,300 11.60 11.60 10.75 2,700 144,200 -1.6
#21 12/04/2024
11.55
0.25
 701,700 11.30 11.55 11.30 0 8,100 -0.1
#22 11/04/2024
11.30
-0.10
 1,471,600 11.30 11.40 11.15 44,200 0 0.5
#23 10/04/2024
11.40
-0.20
 780,400 11.55 11.70 11.40 0 16,500 -0.2
#24 09/04/2024
11.60
0.15
 990,400 11.60 11.60 11.30 5,300 25,000 -0.2
#25 08/04/2024
11.45
-0.20
 1,793,000 11.65 11.80 11.45 200 232,300 -2.7
#26 05/04/2024
11.65
-0.25
 1,425,700 11.75 11.90 11.65 61,000 0 0.7
#27 04/04/2024
11.90
-0.10
 1,393,800 12 12.05 11.80 0 114,000 -1.4
#28 03/04/2024
12
0
 3,574,000 12 12.40 11.95 379,000 67,000 3.8
#29 02/04/2024
12
0.15
 1,060,200 11.85 12 11.75 0 174,000 -2.1
#30 01/04/2024
11.85
-0.05
 1,315,900 11.80 12.05 11.80 0 289,200 -3.4
#31 29/03/2024
11.90
-0.30
 1,376,200 12.10 12.25 11.90 11,600 2,000 0.1
#32 28/03/2024
12.20
-0.15
 1,565,000 12.40 12.45 12.10 33,400 28,800 0.1
#33 27/03/2024
12.35
0.45
 3,634,400 11.90 12.40 11.85 589,000 0 7.1
#34 26/03/2024
11.90
0.15
 913,000 11.75 11.95 11.65 0 0 0
#35 25/03/2024
11.75
-0.10
 1,414,500 11.85 12 11.70 19,300 7,000 0.1
#36 22/03/2024
11.85
-0.05
 1,505,300 11.90 12 11.80 100 19,600 -0.2
#37 21/03/2024
11.90
0.20
 1,364,700 11.70 12 11.75 1,400 37,500 -0.4
#38 20/03/2024
11.70
0.10
 1,108,000 11.60 11.70 11.55 900 255,500 -3.0
#39 19/03/2024
11.60
0
 1,243,600 11.60 11.75 11.55 0 380,900 -4.4
#40 18/03/2024
11.60
-0.40
 3,109,300 12 12.10 11.45 6,200 75,400 -0.8
#41 15/03/2024
12
-0.20
 1,377,200 12.20 12.30 12 0 7,000 -0.1
#42 14/03/2024
12.20
0.30
 4,480,400 11.90 12.45 11.85 717,100 2,400 8.7
#43 13/03/2024
11.90
0.05
 1,324,800 11.85 12 11.80 0 1,000 -0.0
#44 12/03/2024
11.85
0.15
 1,933,100 11.70 12.05 11.60 69,800 2,300 0.8
#45 11/03/2024
11.70
-0.15
 1,692,300 11.85 12.05 11.65 0 27,700 -0.3
#46 08/03/2024
11.85
-0.25
 1,944,900 12.10 12.20 11.80 1,200 312,600 -3.7
#47 07/03/2024
12.10
0
 2,157,400 12.10 12.15 11.95 0 430,800 -5.2
#48 06/03/2024
12.10
-0.40
 2,022,600 12.50 12.65 12.10 22,100 2,200 0.2
#49 05/03/2024
12.50
0
 1,339,400 12.50 12.60 12.30 1,100 17,500 -0.2
#50 04/03/2024
12.50
0.40
 3,781,700 12.10 12.60 12.15 737,700 18,600 8.9
#51 01/03/2024
12.10
0.20
 1,332,700 11.90 12.15 11.85 2,000 29,100 -0.3
#52 29/02/2024
11.90
-0.20
 1,707,200 12.10 12.20 11.85 1,200 206,000 -2.4
#53 28/02/2024
12.10
0.05
 1,820,100 12.05 12.25 11.95 24,000 243,200 -2.6
#54 27/02/2024
12.05
-0.15
 1,424,400 12.20 12.30 12 2,900 275,200 -3.3
#55 26/02/2024
12.20
0.35
 2,518,100 11.85 12.30 11.75 222,000 105,100 1.5
#56 23/02/2024
11.85
-0.30
 2,407,700 12.15 12.35 11.80 100,600 222,200 -1.4
#57 22/02/2024
12.15
0.10
 2,035,600 12.05 12.30 11.95 414,500 10,000 4.9
#58 21/02/2024
12.05
-0.05
 1,028,200 12.10 12.30 11.95 85,500 7,300 0.9
#59 20/02/2024
12.10
0.05
 1,770,500 12.05 12.15 11.90 1,900 178,700 -2.1
#60 19/02/2024
12.05
-0.15
 1,788,200 12.20 12.45 12.05 182,500 208,300 -0.3
#61 16/02/2024
12.20
0.15
 1,309,400 12.05 12.35 11.95 34,900 55,300 -0.2
#62 15/02/2024
12.05
-0.25
 1,765,400 12.30 12.60 12 25,500 327,300 -3.7
#63 07/02/2024
12.30
0.30
 2,387,700 12 12.40 12.10 376,100 4,100 4.6
#64 06/02/2024
12
0.15
 1,091,800 11.85 12.05 11.85 5,100 1,000 0.0
#65 05/02/2024
11.85
0.20
 3,448,300 11.65 12.20 11.65 414,100 4,400 4.9
#66 02/02/2024
11.65
0.05
 1,561,300 11.60 11.85 11.45 14,900 12,300 0.0
#67 01/02/2024
11.60
0.20
 740,600 11.40 11.60 11.30 55,100 8,500 0.5
#68 31/01/2024
11.40
-0.25
 1,428,400 11.65 11.70 11.35 7,100 56,200 -0.6
#69 30/01/2024
11.65
0
 1,229,400 11.65 11.70 11.45 8,200 55,100 -0.5
#70 29/01/2024
11.65
-0.05
 615,000 11.70 11.85 11.60 1,300 7,200 -0.1
#71 26/01/2024
11.70
0
 908,600 11.70 11.90 11.60 2,000 0 0.0
#72 25/01/2024
11.70
-0.15
 746,600 11.85 11.95 11.70 2,000 11,600 -0.1
#73 24/01/2024
11.85
0.20
 3,258,800 11.65 12.30 11.70 62,400 181,500 -1.4
#74 23/01/2024
11.65
0.05
 851,100 11.60 11.80 11.45 0 11,900 -0.1
#75 22/01/2024
11.60
-0.10
 1,168,000 11.70 11.70 11.45 600 0 0.0
#76 19/01/2024
11.70
-0.10
 1,349,600 11.80 12 11.60 4,600 0 0.1
#77 18/01/2024
11.80
0.10
 2,865,900 11.70 12.10 11.65 1,000 7,300 -0.1
#78 17/01/2024
11.70
0.30
 2,293,900 11.40 11.90 11.55 156,300 0 1.8
#79 16/01/2024
11.40
0.10
 557,400 11.30 11.45 11.25 1,200 400 0.0
#80 15/01/2024
11.30
0
 1,063,900 11.30 11.65 11.30 100 0 0.0
#81 12/01/2024
11.30
-0.30
 2,446,400 11.60 11.70 10.95 6,100 0 0.1
#82 11/01/2024
11.60
-0.20
 1,082,100 11.80 11.90 11.55 0 8,900 -0.1
#83 10/01/2024
11.80
0.40
 5,144,500 11.40 12.15 11.40 80,100 25,600 0.7
#84 09/01/2024
11.40
0.05
 1,073,500 11.35 11.50 11.30 0 26,400 -0.3
#85 08/01/2024
11.35
-0.05
 1,411,000 11.40 11.50 11.30 0 36,100 -0.4
#86 05/01/2024
11.40
-0.10
 1,063,000 11.50 11.60 11.35 0 12,400 -0.1
#87 04/01/2024
11.50
-0.10
 1,864,000 11.60 11.80 11.45 16,700 0 0.2
#88 03/01/2024
11.60
0.30
 1,224,700 11.30 11.60 11.15 24,100 17,600 0.1
#89 02/01/2024
11.30
-0.10
 1,316,900 11.40 11.60 11.20 0 61,400 -0.7
#90 29/12/2023
11.40
-0.15
 1,270,200 11.55 11.65 11.40 0 0 0
#91 28/12/2023
11.55
0
 1,425,800 11.55 11.65 11.45 42,200 400 0.5
#92 27/12/2023
11.55
-0.10
 1,657,600 11.65 11.75 11.40 0 0 0
#93 26/12/2023
11.65
-0.15
 1,898,800 11.80 12.20 11.55 0 71,200 -0.8
#94 25/12/2023
11.80
0.70
 3,637,100 11.10 11.80 11.25 25,600 0 0.3
#95 22/12/2023
11.10
-0.15
 1,043,200 11.25 11.40 11.05 0 39,300 -0.4
#96 21/12/2023
11.25
0
 1,370,200 11.25 11.50 11.10 0 4,400 -0.0
#97 20/12/2023
11.25
0.40
 1,706,300 10.85 11.30 10.90 1,000 20,200 -0.2
#98 19/12/2023
10.85
0.25
 737,600 10.60 10.85 10.60 0 9,000 -0.1
#99 18/12/2023
10.60
-0.15
 802,400 10.75 10.85 10.55 21,900 0 0.2
#100 15/12/2023
10.75
-0.05
 776,400 10.80 10.90 10.60 54,400 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |