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
(2024-08-21) 		-1.20 -7% 34,497,100 789,900 12.2
15.45
17.15
15.95
2 tháng
(2024-07-22) 		-0.70 -4.20% 106,897,400 -323,900 -9.0
15.10
17.90
15.95
3 tháng
(2024-06-24) 		-2.55 -13.78% 211,322,800 -1,275,800 -29.9
15.10
21.90
15.95
6 tháng
(2024-03-25) 		4.20 35.74% 400,256,100 1,302,340 3.8
9.90
21.90
15.95
12 tháng
(2023-09-26) 		3.75 30.74% 637,077,800 1,313,740 4.3
8.40
21.90
15.95
24 tháng
(2022-10-03) 		3.05 23.64% 1,006,277,800 1,071,850 2.8
6.18
21.90
15.95
36 tháng
(2021-10-06) 		-4.75 -22.95% 1,520,731,800 1,299,350 8.3
6.18
25.30
15.95
60 tháng
(2019-10-17) 		14.25 838.24% 2,131,373,350 -80,900 -7.1
1.24
25.30
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
1.72
 104,390 1.75 1.75 1.70 0 0 0
14/02/2019
1.70
 249,310 1.78 1.78 1.70 410 0 0.0
13/02/2019
1.78
 25,580 1.80 1.80 1.74 1,800 0 0.0
12/02/2019
1.73
 29,740 1.75 1.80 1.73 0 0 0
11/02/2019
1.80
 49,570 1.82 1.82 1.71 0 0 0
01/02/2019
1.72
 14,580 1.89 1.89 1.72 0 0 0
31/01/2019
1.79
 20,470 1.80 1.85 1.79 0 0 0
30/01/2019
1.80
 272,150 1.71 1.81 1.70 0 0 0
29/01/2019
1.76
 37,570 1.78 1.78 1.76 0 0 0
28/01/2019
1.78
 44,510 1.77 1.79 1.73 0 0 0
25/01/2019
1.77
 38,540 1.80 1.80 1.76 0 0 0
24/01/2019
1.80
 36,370 1.78 1.82 1.70 0 0 0
23/01/2019
1.78
 19,160 1.70 1.80 1.70 500 1,110 -0.0
22/01/2019
1.70
 52,260 1.72 1.88 1.66 5,000 10 0.0
21/01/2019
1.78
 120,050 1.78 1.82 1.70 100 64,960 -0.1
18/01/2019
1.79
 86,000 1.84 1.84 1.79 1,000 40 0.0
17/01/2019
1.84
 93,760 1.84 1.85 1.80 0 0 0
16/01/2019
1.85
 206,600 1.85 1.92 1.80 110,000 10,000 0.2
15/01/2019
1.85
 40,220 1.84 1.85 1.77 20,000 0 0.0
14/01/2019
1.85
 197,190 1.85 1.86 1.80 0 0 0
11/01/2019
1.85
 82,420 1.67 1.85 1.67 9,000 0 0.0
10/01/2019
1.77
 90,760 1.88 1.88 1.77 1,000 0 0.0
09/01/2019
1.88
 162,020 1.94 1.94 1.75 51,880 1,880 0.1
08/01/2019
1.88
 707,010 1.72 1.88 1.72 121,040 0 0.2
07/01/2019
1.76
 319,500 1.65 1.76 1.65 138,960 10,000 0.2
04/01/2019
1.65
 44,110 1.62 1.65 1.61 0 0 0
03/01/2019
1.62
 152,690 1.62 1.65 1.61 0 10,000 -0.0
02/01/2019
1.62
 34,140 1.62 1.69 1.61 3,140 0 0.0
28/12/2018
1.63
 109,090 1.71 1.71 1.60 70 0 0.0
27/12/2018
1.71
 109,760 1.62 1.73 1.62 4,860 0 0.0
26/12/2018
1.62
 89,750 1.61 1.69 1.61 2,000 0 0.0
25/12/2018
1.62
 61,850 1.60 1.63 1.60 0 0 0
24/12/2018
1.60
 69,700 1.63 1.65 1.60 6,590 11,000 -0.0
21/12/2018
1.60
 103,170 1.58 1.68 1.58 13,410 0 0.0
20/12/2018
1.62
 37,360 1.64 1.72 1.62 0 0 0
19/12/2018
1.70
 32,930 1.76 1.76 1.64 0 0 0
18/12/2018
1.75
 590,400 1.77 1.77 1.66 33,010 31,630 0.0
17/12/2018
1.66
 613,420 1.60 1.66 1.60 431,920 300 0.7
14/12/2018
1.56
 52,280 1.58 1.59 1.56 2,000 0 0.0
13/12/2018
1.58
 351,590 1.59 1.60 1.56 0 0 0
12/12/2018
1.58
 93,520 1.59 1.59 1.55 4,000 0 0.0
11/12/2018
1.58
 44,850 1.59 1.60 1.58 7,000 0 0.0
10/12/2018
1.60
 13,740 1.61 1.64 1.60 2,000 0 0.0
07/12/2018
1.61
 40,140 1.56 1.61 1.56 4,000 0 0.0
06/12/2018
1.59
 79,110 1.64 1.64 1.56 230 0 0.0
05/12/2018
1.60
 46,240 1.58 1.61 1.55 30 0 0.0
04/12/2018
1.62
 63,430 1.61 1.62 1.57 0 0 0
03/12/2018
1.66
 155,590 1.75 1.85 1.66 0 0 0
30/11/2018
1.74
 296,200 1.69 1.74 1.67 1,730 0 0.0
29/11/2018
1.63
 277,090 1.54 1.63 1.54 0 0 0
28/11/2018
1.53
 43,980 1.57 1.58 1.53 0 0 0
27/11/2018
1.57
 49,470 1.55 1.58 1.55 0 0 0
26/11/2018
1.55
 10,860 1.54 1.59 1.50 0 0 0
23/11/2018
1.55
 22,950 1.57 1.60 1.55 0 0 0
22/11/2018
1.59
 15,850 1.58 1.60 1.55 0 0 0
21/11/2018
1.58
 29,330 1.55 1.60 1.55 0 0 0
20/11/2018
1.60
 18,820 1.63 1.63 1.56 0 0 0
19/11/2018
1.63
 37,540 1.54 1.63 1.54 0 0 0
16/11/2018
1.58
 29,730 1.55 1.59 1.53 0 0 0
15/11/2018
1.54
 96,850 1.55 1.58 1.54 0 0 0
14/11/2018
1.55
 40,690 1.54 1.58 1.54 0 0 0
13/11/2018
1.54
 39,580 1.53 1.58 1.53 0 0 0
12/11/2018
1.58
 24,700 1.55 1.61 1.50 0 0 0
09/11/2018
1.60
 52,370 1.56 1.64 1.56 0 0 0
08/11/2018
1.62
 33,450 1.65 1.65 1.60 0 0 0
07/11/2018
1.58
 140,290 1.67 1.67 1.58 0 0 0
06/11/2018
1.58
 17,500 1.60 1.60 1.53 0 0 0
05/11/2018
1.57
 40,160 1.57 1.57 1.52 0 0 0
02/11/2018
1.57
 165,890 1.55 1.60 1.53 0 0 0
01/11/2018
1.53
 125,760 1.61 1.61 1.51 0 0 0
31/10/2018
1.61
 151,380 1.61 1.63 1.55 0 0 0
30/10/2018
1.60
 70,990 1.60 1.60 1.55 0 0 0
29/10/2018
1.60
 33,440 1.65 1.65 1.58 0 0 0
26/10/2018
1.63
 9,230 1.60 1.71 1.58 0 3,000 -0.0
25/10/2018
1.60
 63,660 1.60 1.60 1.55 0 0 0
24/10/2018
1.60
 22,840 1.59 1.64 1.59 3,930 0 0.0
23/10/2018
1.59
 207,000 1.60 1.63 1.52 0 45,000 -0.1
22/10/2018
1.63
 140,290 1.69 1.69 1.62 0 0 0
19/10/2018
1.69
 127,280 1.70 1.70 1.60 0 0 0
18/10/2018
1.66
 25,870 1.71 1.71 1.66 0 0 0
17/10/2018
1.71
 29,960 1.75 1.76 1.70 0 0 0
16/10/2018
1.75
 6,710 1.78 1.78 1.70 0 0 0
15/10/2018
1.75
 119,760 1.70 1.79 1.70 0 0 0
12/10/2018
1.71
 24,630 1.71 1.77 1.70 0 0 0
11/10/2018
1.71
 303,770 1.71 1.80 1.67 0 260 -0.0
10/10/2018
1.79
 99,430 1.90 1.90 1.79 0 0 0
09/10/2018
1.81
 166,360 1.81 1.84 1.81 0 0 0
08/10/2018
1.84
 61,590 1.85 1.85 1.82 0 0 0
05/10/2018
1.85
 118,520 1.87 1.87 1.81 0 0 0
04/10/2018
1.87
 27,370 1.81 1.88 1.81 0 0 0
03/10/2018
1.87
 64,590 1.80 1.90 1.80 0 0 0
02/10/2018
1.80
 132,760 1.86 1.90 1.80 50,000 0 0.1
01/10/2018
1.81
 75,330 1.97 1.97 1.81 0 0 0
28/09/2018
1.90
 172,430 1.95 1.96 1.90 0 0 0
27/09/2018
1.91
 251,160 1.91 1.95 1.81 0 0 0
26/09/2018
1.85
 161,800 1.86 1.86 1.80 0 0 0
25/09/2018
1.85
 325,850 1.85 1.85 1.80 0 0 0
24/09/2018
1.85
 181,410 1.84 1.90 1.81 0 0 0
21/09/2018
1.84
 50,180 1.82 1.90 1.82 0 0 0
20/09/2018
1.87
 75,920 1.85 1.94 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |