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)
11/07/2019
1.45
 59,190 1.48 1.49 1.45 0 0 0
10/07/2019
1.48
 67,010 1.46 1.51 1.44 0 0 0
09/07/2019
1.46
 8,140 1.43 1.47 1.43 0 0 0
08/07/2019
1.46
 35,030 1.44 1.47 1.44 0 0 0
05/07/2019
1.44
 33,820 1.47 1.47 1.44 0 0 0
04/07/2019
1.45
 85,670 1.47 1.47 1.45 1,000 0 0.0
03/07/2019
1.47
 52,670 1.47 1.49 1.45 1,000 0 0.0
02/07/2019
1.48
 20,080 1.48 1.50 1.45 0 0 0
01/07/2019
1.48
 101,470 1.48 1.50 1.45 1,000 0 0.0
28/06/2019
1.45
 115,810 1.45 1.51 1.45 0 0 0
27/06/2019
1.54
 31,170 1.54 1.55 1.50 0 0 0
26/06/2019
1.51
 89,500 1.51 1.57 1.50 0 0 0
25/06/2019
1.48
 628,960 1.52 1.54 1.42 1,000 0 0.0
24/06/2019
1.52
 29,340 1.52 1.55 1.52 0 0 0
21/06/2019
1.52
 34,560 1.52 1.57 1.51 0 0 0
20/06/2019
1.52
 13,220 1.58 1.58 1.52 0 0 0
19/06/2019
1.54
 26,030 1.54 1.59 1.54 0 0 0
18/06/2019
1.59
 20,350 1.50 1.59 1.50 0 0 0
17/06/2019
1.58
 18,470 1.58 1.60 1.52 11,000 2,700 0.0
14/06/2019
1.60
 3,300 1.58 1.60 1.57 0 0 0
13/06/2019
1.60
 80,850 1.52 1.60 1.52 0 0 0
12/06/2019
1.52
 32,270 1.51 1.55 1.51 0 0 0
11/06/2019
1.56
 89,620 1.57 1.57 1.50 0 0 0
10/06/2019
1.56
 26,840 1.53 1.56 1.53 2,000 0 0.0
07/06/2019
1.56
 33,530 1.55 1.58 1.55 0 12,700 -0.0
06/06/2019
1.55
 65,400 1.60 1.60 1.55 0 22,120 -0.0
05/06/2019
1.60
 19,870 1.61 1.63 1.55 10 0 0
04/06/2019
1.61
 20,590 1.53 1.61 1.53 0 10,000 -0.0
03/06/2019
1.61
 6,360 1.60 1.63 1.59 0 0 0
31/05/2019
1.63
 8,900 1.65 1.65 1.58 0 0 0
30/05/2019
1.62
 100,160 1.63 1.63 1.60 0 0 0
29/05/2019
1.62
 108,350 1.64 1.65 1.62 0 0 0
28/05/2019
1.64
 84,550 1.62 1.65 1.62 0 0 0
27/05/2019
1.62
 175,760 1.57 1.64 1.57 4,540 0 0.0
24/05/2019
1.57
 244,280 1.56 1.59 1.55 0 0 0
23/05/2019
1.52
 96,350 1.52 1.55 1.51 0 0 0
22/05/2019
1.55
 25,800 1.55 1.55 1.50 0 0 0
21/05/2019
1.54
 97,860 1.54 1.55 1.51 0 0 0
20/05/2019
1.55
 46,230 1.58 1.58 1.51 0 0 0
17/05/2019
1.55
 129,480 1.58 1.60 1.55 0 0 0
16/05/2019
1.60
 16,040 1.60 1.62 1.59 0 0 0
15/05/2019
1.62
 127,730 1.60 1.69 1.60 0 0 0
14/05/2019
1.60
 456,920 1.51 1.60 1.51 0 0 0
13/05/2019
1.50
 30,300 1.54 1.54 1.50 0 0 0
10/05/2019
1.54
 15,850 1.52 1.54 1.51 0 0 0
09/05/2019
1.51
 31,600 1.52 1.53 1.51 0 0 0
08/05/2019
1.52
 13,470 1.50 1.53 1.49 0 0 0
07/05/2019
1.50
 103,910 1.50 1.53 1.49 0 0 0
06/05/2019
1.51
 117,140 1.54 1.56 1.50 0 0 0
03/05/2019
1.54
 61,190 1.55 1.58 1.54 0 0 0
02/05/2019
1.57
 5,550 1.57 1.57 1.53 0 20 -0.0
26/04/2019
1.57
 144,410 1.58 1.60 1.53 0 0 0
25/04/2019
1.59
 14,060 1.60 1.60 1.57 0 0 0
24/04/2019
1.60
 91,960 1.59 1.61 1.58 0 0 0
23/04/2019
1.58
 57,960 1.60 1.60 1.57 0 0 0
22/04/2019
1.60
 103,850 1.64 1.64 1.56 0 11,150 -0.0
19/04/2019
1.62
 60,450 1.53 1.62 1.50 0 100 -0.0
18/04/2019
1.52
 62,270 1.55 1.57 1.52 0 0 0
17/04/2019
1.55
 40,420 1.56 1.60 1.55 0 0 0
16/04/2019
1.60
 32,550 1.58 1.60 1.56 1,150 0 0.0
12/04/2019
1.58
 38,520 1.61 1.61 1.57 6,160 0 0.0
11/04/2019
1.60
 36,150 1.57 1.60 1.56 1,840 0 0.0
10/04/2019
1.57
 48,960 1.56 1.59 1.56 0 0 0
09/04/2019
1.58
 216,810 1.58 1.60 1.57 0 0 0
08/04/2019
1.58
 20,960 1.60 1.60 1.58 0 0 0
05/04/2019
1.60
 54,530 1.60 1.60 1.59 0 0 0
04/04/2019
1.60
 402,280 1.60 1.60 1.56 0 0 0
03/04/2019
1.60
 35,220 1.61 1.61 1.58 0 0 0
02/04/2019
1.59
 146,400 1.57 1.62 1.55 0 0 0
01/04/2019
1.59
 33,700 1.58 1.60 1.58 1,000 0 0.0
29/03/2019
1.58
 64,260 1.66 1.66 1.58 1,000 0 0.0
28/03/2019
1.58
 57,950 1.64 1.64 1.57 990 0 0.0
27/03/2019
1.60
 24,690 1.58 1.63 1.58 0 0 0
26/03/2019
1.60
 12,620 1.64 1.64 1.57 1,010 5,390 -0.0
25/03/2019
1.57
 85,660 1.66 1.66 1.57 0 0 0
22/03/2019
1.62
 41,900 1.66 1.66 1.61 0 0 0
21/03/2019
1.63
 59,860 1.69 1.69 1.61 0 0 0
20/03/2019
1.64
 166,810 1.65 1.68 1.62 0 0 0
19/03/2019
1.69
 89,320 1.62 1.69 1.62 230 0 0.0
18/03/2019
1.66
 123,630 1.68 1.70 1.64 1,800 0 0.0
15/03/2019
1.68
 78,040 1.68 1.69 1.65 0 0 0
14/03/2019
1.67
 126,440 1.69 1.70 1.64 0 0 0
13/03/2019
1.69
 42,230 1.70 1.70 1.65 0 0 0
12/03/2019
1.69
 77,340 1.70 1.70 1.65 0 0 0
11/03/2019
1.65
 20,900 1.62 1.69 1.62 0 0 0
08/03/2019
1.67
 45,710 1.73 1.73 1.65 0 0 0
07/03/2019
1.70
 200,500 1.70 1.73 1.65 0 0 0
06/03/2019
1.65
 74,320 1.66 1.69 1.65 0 0 0
05/03/2019
1.69
 113,900 1.69 1.72 1.61 1,000 0 0.0
04/03/2019
1.69
 24,290 1.66 1.70 1.65 0 0 0
01/03/2019
1.66
 112,140 1.70 1.70 1.60 0 0 0
28/02/2019
1.67
 49,340 1.63 1.71 1.63 14,670 0 0.0
27/02/2019
1.68
 52,040 1.68 1.72 1.66 2,050 0 0.0
26/02/2019
1.69
 38,540 1.75 1.75 1.68 6,620 0 0.0
25/02/2019
1.75
 583,570 1.71 1.75 1.68 110 0 0.0
22/02/2019
1.69
 29,610 1.69 1.71 1.60 0 0 0
21/02/2019
1.69
 29,920 1.69 1.72 1.65 0 0 0
20/02/2019
1.69
 36,950 1.69 1.72 1.69 13,000 0 0.0
19/02/2019
1.69
 107,190 1.75 1.75 1.65 0 0 0
18/02/2019
1.73
 57,350 1.72 1.76 1.68 0 360 -0.0

Chính sách bảo mật | Điều khoản sử dụng |