CTCP Vận tải Biển Việt Nam (vos)

15.95
-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)
18/09/2020
1.50
 129,380 1.48 1.51 1.48 10 0 0
17/09/2020
1.48
 235,040 1.50 1.50 1.47 0 0 0
16/09/2020
1.50
 125,300 1.51 1.51 1.47 110 9,000 -0.0
15/09/2020
1.50
 219,780 1.54 1.54 1.48 220 0 0.0
14/09/2020
1.50
 281,320 1.51 1.52 1.50 60 0 0.0
11/09/2020
1.50
 98,750 1.52 1.53 1.50 1,400 0 0.0
10/09/2020
1.51
 118,570 1.53 1.55 1.50 5,050 0 0.0
09/09/2020
1.52
 221,980 1.47 1.52 1.45 1,200 0 0.0
08/09/2020
1.47
 115,750 1.46 1.50 1.44 1,900 0 0.0
07/09/2020
1.46
 267,550 1.53 1.53 1.46 1,700 0 0.0
04/09/2020
1.48
 283,560 1.46 1.53 1.46 4,220 0 0.0
03/09/2020
1.53
 293,510 1.52 1.57 1.49 300 0 0.0
01/09/2020
1.54
 347,830 1.58 1.58 1.51 20,330 90,420 -0.1
31/08/2020
1.60
 513,700 1.60 1.64 1.55 1,400 0 0.0
28/08/2020
1.57
 633,760 1.49 1.57 1.49 100 0 0.0
27/08/2020
1.47
 209,710 1.40 1.49 1.40 860 0 0.0
26/08/2020
1.41
 201,560 1.41 1.45 1.38 100 0 0.0
25/08/2020
1.41
 160,300 1.44 1.47 1.39 0 0 0
24/08/2020
1.43
 114,260 1.41 1.45 1.41 2,740 0 0.0
21/08/2020
1.41
 77,200 1.41 1.43 1.41 0 0 0
20/08/2020
1.42
 40,700 1.42 1.43 1.40 0 0 0
19/08/2020
1.42
 88,800 1.43 1.44 1.41 0 0 0
18/08/2020
1.42
 88,560 1.47 1.50 1.42 9,000 0 0.0
17/08/2020
1.45
 271,410 1.45 1.45 1.38 13,700 0 0.0
14/08/2020
1.41
 166,500 1.39 1.41 1.38 100 0 0.0
13/08/2020
1.39
 15,440 1.36 1.40 1.36 0 0 0
12/08/2020
1.39
 237,980 1.37 1.40 1.37 10 25,000 -0.0
11/08/2020
1.39
 42,590 1.36 1.40 1.36 100 23,570 -0.0
10/08/2020
1.39
 63,130 1.40 1.40 1.36 470 1,430 -0.0
07/08/2020
1.39
 27,140 1.39 1.39 1.36 100 0 0.0
06/08/2020
1.38
 128,440 1.36 1.39 1.35 4,160 0 0.0
05/08/2020
1.36
 110,090 1.37 1.37 1.33 120 0 0.0
04/08/2020
1.36
 41,710 1.35 1.38 1.33 100 0 0.0
03/08/2020
1.32
 72,150 1.31 1.33 1.30 100 0 0.0
31/07/2020
1.29
 244,290 1.27 1.29 1.26 0 0 0
30/07/2020
1.26
 68,110 1.31 1.31 1.24 2,000 0 0.0
29/07/2020
1.26
 159,930 1.31 1.31 1.25 0 0 0
28/07/2020
1.31
 300,630 1.31 1.33 1.26 50,000 0 0.1
27/07/2020
1.31
 420,860 1.32 1.37 1.31 58,150 0 0.1
24/07/2020
1.40
 255,800 1.45 1.47 1.38 0 0 0
23/07/2020
1.45
 184,040 1.45 1.45 1.42 150 0 0.0
22/07/2020
1.45
 56,790 1.50 1.50 1.44 100 0 0.0
21/07/2020
1.48
 305,940 1.45 1.48 1.43 380 0 0.0
20/07/2020
1.45
 284,120 1.45 1.46 1.44 10,000 0 0.0
17/07/2020
1.46
 51,700 1.47 1.48 1.45 0 0 0
16/07/2020
1.46
 159,860 1.47 1.50 1.44 49,990 0 0.1
15/07/2020
1.47
 158,400 1.51 1.51 1.45 130 0 0.0
14/07/2020
1.47
 85,260 1.49 1.49 1.46 10,930 0 0.0
13/07/2020
1.48
 431,570 1.50 1.52 1.45 9,800 0 0.0
10/07/2020
1.50
 58,120 1.53 1.53 1.49 0 0 0
09/07/2020
1.50
 322,040 1.50 1.52 1.46 10,000 0 0.0
08/07/2020
1.50
 149,050 1.57 1.57 1.50 0 0 0
07/07/2020
1.50
 166,990 1.52 1.59 1.50 50,000 0 0.1
06/07/2020
1.55
 151,990 1.48 1.58 1.47 45,060 0 0.1
03/07/2020
1.48
 92,450 1.49 1.50 1.43 0 0 0
02/07/2020
1.43
 73,430 1.47 1.47 1.42 0 0 0
01/07/2020
1.48
 127,450 1.45 1.48 1.41 100 0 0.0
30/06/2020
1.42
 261,330 1.47 1.53 1.42 0 0 0
29/06/2020
1.47
 473,860 1.56 1.56 1.46 70,000 0 0.1
26/06/2020
1.56
 63,580 1.58 1.60 1.55 0 0 0
25/06/2020
1.58
 127,500 1.60 1.60 1.53 0 0 0
24/06/2020
1.57
 219,450 1.61 1.63 1.57 17,350 0 0.0
23/06/2020
1.61
 237,680 1.64 1.64 1.60 51,000 10,000 0.1
22/06/2020
1.64
 301,950 1.68 1.70 1.61 46,400 0 0.1
19/06/2020
1.68
 322,440 1.64 1.70 1.64 10,000 0 0.0
18/06/2020
1.70
 227,490 1.70 1.71 1.66 0 80,000 -0.1
17/06/2020
1.70
 308,620 1.74 1.76 1.69 40,000 0 0.1
16/06/2020
1.74
 709,300 1.66 1.75 1.63 40,840 60,000 -0.0
15/06/2020
1.66
 682,770 1.76 1.76 1.62 180,000 5,000 0.3
12/06/2020
1.70
 793,230 1.59 1.70 1.59 320,000 0 0.5
11/06/2020
1.70
 1,380,270 1.77 1.77 1.70 32,030 0 0.1
10/06/2020
1.66
 1,626,860 1.54 1.66 1.50 390,000 0 0.6
09/06/2020
1.56
 516,720 1.65 1.66 1.56 7,000 0 0.0
08/06/2020
1.61
 831,840 1.63 1.66 1.58 0 0 0
05/06/2020
1.57
 690,110 1.48 1.57 1.46 15,000 44,000 -0.0
04/06/2020
1.48
 443,580 1.49 1.50 1.45 60,000 0 0.1
03/06/2020
1.49
 182,910 1.50 1.50 1.46 0 0 0
02/06/2020
1.49
 446,070 1.50 1.51 1.48 50,000 0 0.1
01/06/2020
1.48
 875,630 1.44 1.51 1.40 34,000 31,260 0.0
29/05/2020
1.44
 349,850 1.41 1.45 1.38 0 0 0
28/05/2020
1.40
 24,250 1.42 1.43 1.40 0 0 0
27/05/2020
1.42
 196,420 1.42 1.45 1.41 0 0 0
26/05/2020
1.42
 419,550 1.39 1.46 1.37 81,260 0 0.1
25/05/2020
1.39
 256,120 1.44 1.44 1.37 0 0 0
22/05/2020
1.44
 155,930 1.47 1.47 1.42 0 0 0
21/05/2020
1.47
 1,011,330 1.39 1.47 1.37 245,000 5,000 0.3
20/05/2020
1.38
 179,660 1.37 1.41 1.36 0 0 0
19/05/2020
1.37
 69,900 1.39 1.39 1.37 0 0 0
18/05/2020
1.39
 77,100 1.39 1.40 1.38 0 0 0
15/05/2020
1.40
 99,080 1.42 1.42 1.37 0 0 0
14/05/2020
1.42
 123,930 1.43 1.43 1.40 11,000 0 0.0
13/05/2020
1.43
 328,210 1.36 1.45 1.36 14,000 0 0.0
12/05/2020
1.36
 51,040 1.36 1.38 1.35 3,030 0 0.0
11/05/2020
1.36
 153,700 1.36 1.36 1.33 0 0 0
08/05/2020
1.36
 76,770 1.37 1.38 1.34 0 0 0
07/05/2020
1.36
 99,920 1.36 1.36 1.34 0 0 0
06/05/2020
1.36
 73,380 1.37 1.37 1.35 0 10,000 -0.0
05/05/2020
1.37
 33,570 1.35 1.37 1.35 0 7,030 -0.0
04/05/2020
1.35
 80,580 1.40 1.40 1.35 0 25,000 -0.0
29/04/2020
1.40
 43,830 1.40 1.41 1.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |