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)
29/11/2019
1.65
 325,500 1.74 1.75 1.65 0 0 0
28/11/2019
1.77
 77,390 1.69 1.77 1.66 0 0 0
27/11/2019
1.69
 76,200 1.74 1.77 1.66 0 0 0
26/11/2019
1.74
 74,120 1.75 1.75 1.66 0 0 0
25/11/2019
1.76
 22,770 1.74 1.76 1.68 0 0 0
22/11/2019
1.75
 3,080 1.75 1.79 1.68 0 0 0
21/11/2019
1.75
 45,010 1.75 1.80 1.70 0 0 0
20/11/2019
1.80
 64,420 1.68 1.84 1.68 5,000 0 0.0
19/11/2019
1.75
 64,950 1.80 1.82 1.74 0 0 0
18/11/2019
1.80
 42,210 1.85 1.87 1.79 0 0 0
15/11/2019
1.84
 277,710 1.75 1.87 1.70 0 0 0
14/11/2019
1.75
 29,190 1.74 1.79 1.70 9,310 0 0.0
13/11/2019
1.74
 44,760 1.72 1.76 1.72 0 0 0
12/11/2019
1.77
 14,490 1.73 1.77 1.73 0 0 0
11/11/2019
1.73
 7,680 1.70 1.75 1.69 0 0 0
08/11/2019
1.70
 35,290 1.72 1.75 1.70 0 0 0
07/11/2019
1.71
 17,080 1.75 1.75 1.70 0 0 0
06/11/2019
1.71
 13,660 1.75 1.77 1.71 0 0 0
05/11/2019
1.75
 20,460 1.70 1.75 1.68 0 0 0
04/11/2019
1.70
 292,620 1.75 1.80 1.70 0 0 0
01/11/2019
1.76
 78,020 1.77 1.77 1.70 0 0 0
31/10/2019
1.77
 39,900 1.71 1.77 1.71 0 0 0
30/10/2019
1.75
 12,520 1.72 1.85 1.71 0 0 0
29/10/2019
1.76
 105,870 1.80 1.80 1.72 0 0 0
28/10/2019
1.72
 22,510 1.84 1.84 1.72 200 0 0.0
25/10/2019
1.72
 79,720 1.71 1.79 1.71 0 0 0
24/10/2019
1.75
 68,040 1.76 1.80 1.70 0 0 0
23/10/2019
1.80
 5,140 1.85 1.92 1.80 0 0 0
22/10/2019
1.85
 154,480 1.82 1.86 1.81 0 0 0
21/10/2019
1.74
 229,930 1.63 1.74 1.63 0 0 0
18/10/2019
1.63
 83,770 1.70 1.78 1.63 0 0 0
17/10/2019
1.70
 62,470 1.78 1.79 1.70 0 0 0
16/10/2019
1.78
 56,270 1.78 1.80 1.77 0 0 0
15/10/2019
1.75
 116,310 1.77 1.80 1.75 0 0 0
14/10/2019
1.77
 15,180 1.80 1.80 1.75 400 0 0.0
11/10/2019
1.80
 53,040 1.84 1.84 1.76 0 0 0
10/10/2019
1.79
 21,330 1.80 1.84 1.79 0 0 0
09/10/2019
1.79
 32,120 1.80 1.80 1.75 0 0 0
08/10/2019
1.82
 33,280 1.85 1.82 1.70 0 0 0
07/10/2019
1.79
 99,200 1.85 1.89 1.79 0 0 0
04/10/2019
1.85
 30,930 1.85 1.86 1.84 0 0 0
03/10/2019
1.85
 21,160 1.93 1.93 1.85 0 0 0
02/10/2019
1.90
 82,590 1.94 1.94 1.87 0 0 0
01/10/2019
1.94
 90,280 1.99 1.99 1.90 0 0 0
30/09/2019
1.90
 178,230 1.89 1.98 1.88 0 0 0
27/09/2019
1.89
 101,430 1.97 1.97 1.88 0 0 0
26/09/2019
1.96
 5,300 1.98 1.98 1.93 0 0 0
25/09/2019
1.95
 132,940 1.98 2.02 1.86 0 0 0
24/09/2019
1.99
 53,710 2.02 2.02 1.96 0 0 0
23/09/2019
1.97
 181,910 2 2.05 1.97 0 0 0
20/09/2019
1.98
 87,140 2.05 2.05 1.97 0 0 0
19/09/2019
2
 63,740 2.04 2.04 1.95 0 0 0
18/09/2019
1.99
 89,410 2 2.05 1.99 0 0 0
17/09/2019
1.97
 164,220 2 2.05 1.96 0 120 -0.0
16/09/2019
2.05
 70,960 2.19 2.19 2.03 0 3,550 -0.0
13/09/2019
2.12
 156,580 2.15 2.15 2.10 37,440 0 0.1
12/09/2019
2.14
 445,300 2.12 2.17 2.08 21,170 0 0.0
11/09/2019
2.03
 110,540 1.98 2.08 1.95 15,060 0 0.0
10/09/2019
2.09
 857,080 2.10 2.21 2.02 37,770 0 0.1
09/09/2019
2.17
 192,250 2.30 2.30 2.15 12,230 0 0.0
06/09/2019
2.20
 448,510 2.05 2.26 2.02 0 45,000 -0.1
05/09/2019
2.12
 329,320 2.12 2.15 2.05 0 5,000 -0.0
04/09/2019
2.20
 1,216,640 2.35 2.42 2.20 0 100,000 -0.2
03/09/2019
2.36
 1,086,280 2.22 2.36 2.22 30,000 233,710 -0.5
30/08/2019
2.22
 814,230 2.15 2.30 2.15 0 159,290 -0.4
29/08/2019
2.15
 1,157,040 2.15 2.15 2.05 30,000 212,510 -0.4
28/08/2019
2.01
 791,160 1.98 2.01 1.98 0 7,000 -0.0
27/08/2019
1.88
 712,670 1.75 1.88 1.75 0 0 0
26/08/2019
1.76
 108,660 1.75 1.77 1.73 0 0 0
23/08/2019
1.78
 129,410 1.77 1.79 1.71 0 0 0
22/08/2019
1.77
 33,810 1.70 1.77 1.69 0 0 0
21/08/2019
1.69
 163,470 1.68 1.76 1.68 30 0 0.0
20/08/2019
1.76
 130,500 1.75 1.81 1.75 0 0 0
19/08/2019
1.82
 83,300 1.88 1.88 1.76 0 0 0
16/08/2019
1.80
 176,290 1.80 1.88 1.70 0 0 0
15/08/2019
1.81
 542,860 1.70 1.81 1.66 0 0 0
14/08/2019
1.70
 133,510 1.65 1.74 1.65 0 0 0
13/08/2019
1.76
 216,940 1.89 1.89 1.76 0 0 0
12/08/2019
1.89
 771,900 1.80 1.89 1.80 1,000 0 0.0
09/08/2019
1.77
 436,710 1.68 1.77 1.66 0 0 0
08/08/2019
1.66
 614,430 1.57 1.66 1.57 0 0 0
07/08/2019
1.56
 340,780 1.56 1.56 1.54 0 0 0
06/08/2019
1.56
 262,440 1.52 1.56 1.52 0 0 0
05/08/2019
1.56
 285,740 1.51 1.57 1.51 0 0 0
02/08/2019
1.52
 197,910 1.47 1.53 1.47 0 0 0
01/08/2019
1.50
 61,520 1.49 1.50 1.47 0 0 0
31/07/2019
1.47
 116,210 1.44 1.49 1.41 940 0 0.0
30/07/2019
1.47
 90,870 1.45 1.50 1.43 1,000 0 0.0
29/07/2019
1.45
 67,460 1.48 1.48 1.41 0 0 0
26/07/2019
1.47
 35,950 1.43 1.48 1.43 0 0 0
25/07/2019
1.47
 44,160 1.47 1.48 1.43 0 0 0
24/07/2019
1.47
 47,650 1.46 1.49 1.40 60 0 0
23/07/2019
1.46
 43,010 1.49 1.50 1.46 0 0 0
22/07/2019
1.50
 25,320 1.50 1.50 1.48 0 0 0
19/07/2019
1.50
 90,900 1.52 1.51 1.48 0 0 0
18/07/2019
1.50
 269,240 1.52 1.52 1.50 0 0 0
17/07/2019
1.52
 155,380 1.54 1.54 1.50 0 0 0
16/07/2019
1.54
 183,750 1.46 1.54 1.46 0 0 0
15/07/2019
1.48
 20,770 1.45 1.49 1.46 0 0 0
12/07/2019
1.48
 152,010 1.45 1.48 1.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |