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)
28/04/2020
1.40
 19,720 1.35 1.40 1.33 0 0 0
27/04/2020
1.36
 80,280 1.41 1.43 1.34 0 0 0
24/04/2020
1.40
 239,300 1.45 1.45 1.36 0 0 0
23/04/2020
1.46
 52,210 1.43 1.46 1.40 0 0 0
22/04/2020
1.43
 109,070 1.39 1.43 1.35 0 0 0
21/04/2020
1.40
 224,070 1.40 1.45 1.39 40 50,000 -0.1
20/04/2020
1.49
 287,840 1.40 1.49 1.40 0 14,660 -0.0
17/04/2020
1.42
 119,350 1.36 1.43 1.35 0 15,340 -0.0
16/04/2020
1.36
 299,000 1.35 1.36 1.32 0 0 0
15/04/2020
1.36
 78,680 1.32 1.36 1.32 0 0 0
14/04/2020
1.34
 56,760 1.33 1.36 1.31 0 0 0
13/04/2020
1.34
 185,070 1.37 1.37 1.34 18,500 0 0.0
10/04/2020
1.37
 67,750 1.35 1.39 1.35 0 0 0
09/04/2020
1.37
 214,650 1.32 1.38 1.32 0 0 0
08/04/2020
1.34
 52,060 1.34 1.34 1.31 0 0 0
07/04/2020
1.35
 49,620 1.34 1.35 1.31 0 0 0
06/04/2020
1.34
 335,190 1.34 1.34 1.31 0 0 0
03/04/2020
1.35
 165,490 1.28 1.36 1.28 0 0 0
01/04/2020
1.28
 34,060 1.22 1.28 1.22 0 0 0
31/03/2020
1.24
 107,500 1.19 1.29 1.19 0 0 0
30/03/2020
1.24
 43,670 1.33 1.33 1.24 200 0 0.0
27/03/2020
1.33
 63,390 1.34 1.36 1.31 0 0 0
26/03/2020
1.34
 86,070 1.37 1.38 1.34 0 0 0
25/03/2020
1.39
 141,280 1.37 1.45 1.35 0 0 0
24/03/2020
1.37
 60,570 1.37 1.44 1.34 0 0 0
23/03/2020
1.37
 199,910 1.42 1.44 1.33 5,500 0 0.0
20/03/2020
1.42
 286,690 1.37 1.42 1.37 0 0 0
19/03/2020
1.33
 124,080 1.36 1.39 1.33 2,000 180 0.0
18/03/2020
1.39
 211,390 1.33 1.41 1.33 0 0 0
17/03/2020
1.39
 83,710 1.39 1.39 1.34 0 0 0
16/03/2020
1.42
 109,760 1.33 1.43 1.33 0 0 0
13/03/2020
1.40
 321,600 1.30 1.40 1.27 2,000 1,280 0.0
12/03/2020
1.36
 610,610 1.46 1.46 1.36 0 510 -0.0
11/03/2020
1.46
 242,150 1.55 1.58 1.44 0 0 0
10/03/2020
1.54
 41,590 1.40 1.55 1.40 0 140 -0.0
09/03/2020
1.49
 530,930 1.53 1.55 1.49 2,000 0 0.0
06/03/2020
1.60
 173,950 1.62 1.62 1.59 0 0 0
05/03/2020
1.62
 498,780 1.58 1.65 1.57 0 0 0
04/03/2020
1.58
 91,600 1.57 1.58 1.56 0 0 0
03/03/2020
1.56
 158,700 1.53 1.60 1.53 0 0 0
02/03/2020
1.53
 310,400 1.57 1.57 1.53 0 0 0
28/02/2020
1.57
 97,790 1.60 1.60 1.55 0 0 0
27/02/2020
1.57
 48,090 1.61 1.61 1.57 0 0 0
26/02/2020
1.61
 75,180 1.62 1.62 1.55 0 0 0
25/02/2020
1.62
 85,290 1.52 1.62 1.52 0 0 0
24/02/2020
1.57
 343,270 1.64 1.65 1.56 0 0 0
21/02/2020
1.67
 317,920 1.65 1.78 1.62 0 0 0
20/02/2020
1.67
 150,760 1.69 1.70 1.61 0 0 0
19/02/2020
1.69
 316,240 1.61 1.69 1.55 0 0 0
18/02/2020
1.58
 160,620 1.58 1.60 1.56 0 0 0
17/02/2020
1.59
 72,670 1.59 1.64 1.57 0 0 0
14/02/2020
1.61
 115,160 1.67 1.67 1.60 0 0 0
13/02/2020
1.67
 141,870 1.62 1.67 1.60 0 0 0
12/02/2020
1.63
 33,720 1.59 1.67 1.59 0 0 0
11/02/2020
1.59
 315,730 1.69 1.69 1.58 0 0 0
10/02/2020
1.69
 134,120 1.76 1.76 1.65 0 0 0
07/02/2020
1.76
 115,230 1.82 1.82 1.71 0 0 0
06/02/2020
1.82
 865,950 1.82 1.86 1.74 0 10,970 -0.0
05/02/2020
1.74
 229,350 1.75 1.76 1.70 0 3,340 -0.0
04/02/2020
1.66
 251,150 1.56 1.66 1.50 0 0 0
03/02/2020
1.56
 56,310 1.56 1.56 1.47 0 0 0
31/01/2020
1.58
 58,660 1.58 1.58 1.51 800 0 0.0
30/01/2020
1.58
 168,880 1.60 1.60 1.55 0 0 0
22/01/2020
1.60
 10,290 1.59 1.60 1.59 0 0 0
21/01/2020
1.59
 21,800 1.60 1.60 1.54 0 0 0
20/01/2020
1.59
 107,140 1.51 1.62 1.51 0 0 0
17/01/2020
1.56
 40,150 1.55 1.59 1.51 0 0 0
16/01/2020
1.57
 30,890 1.55 1.57 1.50 0 0 0
15/01/2020
1.55
 17,020 1.53 1.57 1.52 0 0 0
14/01/2020
1.56
 12,800 1.50 1.56 1.50 0 0 0
13/01/2020
1.53
 45,860 1.57 1.57 1.53 0 0 0
10/01/2020
1.57
 49,800 1.56 1.57 1.55 0 0 0
09/01/2020
1.56
 24,230 1.58 1.58 1.56 0 0 0
08/01/2020
1.56
 109,930 1.60 1.60 1.56 0 0 0
07/01/2020
1.60
 64,000 1.58 1.60 1.56 0 0 0
06/01/2020
1.58
 29,100 1.61 1.63 1.58 0 0 0
03/01/2020
1.63
 591,350 1.64 1.64 1.56 0 0 0
02/01/2020
1.58
 120,060 1.61 1.65 1.58 0 0 0
31/12/2019
1.65
 43,360 1.67 1.67 1.58 0 0 0
30/12/2019
1.67
 210,120 1.58 1.68 1.58 0 122,260 -0.2
27/12/2019
1.62
 216,820 1.67 1.67 1.61 0 2,980 -0.0
26/12/2019
1.67
 332,960 1.61 1.67 1.61 0 1,150 -0.0
25/12/2019
1.66
 74,030 1.63 1.66 1.61 0 3,600 -0.0
24/12/2019
1.64
 129,250 1.67 1.67 1.63 0 122,260 -0.2
23/12/2019
1.66
 15,800 1.66 1.67 1.65 0 0 0
20/12/2019
1.64
 19,870 1.65 1.66 1.63 0 0 0
19/12/2019
1.65
 50,020 1.64 1.66 1.63 0 0 0
18/12/2019
1.66
 102,780 1.63 1.68 1.63 0 40,010 -0.1
17/12/2019
1.65
 96,130 1.67 1.67 1.60 0 60,000 -0.1
16/12/2019
1.67
 19,530 1.68 1.68 1.61 0 0 0
13/12/2019
1.68
 5,640 1.65 1.69 1.65 0 0 0
12/12/2019
1.65
 12,870 1.64 1.70 1.63 0 0 0
11/12/2019
1.62
 15,840 1.63 1.63 1.62 0 0 0
10/12/2019
1.62
 140,010 1.60 1.65 1.58 0 0 0
09/12/2019
1.64
 53,910 1.64 1.64 1.60 0 0 0
06/12/2019
1.64
 43,190 1.64 1.64 1.60 5,000 0 0.0
05/12/2019
1.62
 90,260 1.65 1.65 1.61 0 0 0
04/12/2019
1.65
 34,150 1.67 1.67 1.60 0 0 0
03/12/2019
1.67
 20,470 1.67 1.67 1.60 0 0 0
02/12/2019
1.65
 80,740 1.74 1.74 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |