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)
19/09/2018
1.89
 96,820 1.90 1.90 1.73 0 0 0
18/09/2018
1.83
 217,640 1.89 1.89 1.81 0 10,000 -0.0
17/09/2018
1.85
 246,770 2.07 2.07 1.85 0 0 0
14/09/2018
1.97
 253,480 1.95 2 1.90 62,000 0 0.1
13/09/2018
2.01
 316,190 1.96 2.02 1.87 0 0 0
12/09/2018
1.97
 423,560 1.97 2.09 1.97 0 0 0
11/09/2018
1.97
 1,122,850 1.85 1.97 1.73 236,650 40,000 0.3
10/09/2018
1.85
 407,210 1.90 1.90 1.85 0 0 0
07/09/2018
1.92
 636,420 2 2 1.88 15,000 0 0.0
06/09/2018
1.90
 1,361,370 1.90 1.90 1.80 0 44,730 -0.1
05/09/2018
1.78
 179,200 1.78 1.78 1.78 0 25,000 -0.0
04/09/2018
1.67
 602,840 1.60 1.67 1.58 0 0 0
31/08/2018
1.57
 74,860 1.57 1.58 1.54 200 0 0.0
30/08/2018
1.54
 194,440 1.50 1.59 1.50 830 0 0.0
29/08/2018
1.50
 50,510 1.50 1.53 1.50 0 0 0
28/08/2018
1.50
 104,520 1.54 1.54 1.50 0 18,010 -0.0
27/08/2018
1.54
 89,770 1.54 1.61 1.52 0 0 0
24/08/2018
1.54
 93,290 1.54 1.54 1.52 0 0 0
23/08/2018
1.53
 23,040 1.51 1.53 1.51 0 0 0
22/08/2018
1.53
 98,830 1.54 1.54 1.51 0 0 0
21/08/2018
1.53
 50,160 1.52 1.54 1.52 0 0 0
20/08/2018
1.55
 16,750 1.53 1.56 1.52 0 0 0
17/08/2018
1.54
 217,770 1.50 1.60 1.50 0 0 0
16/08/2018
1.51
 83,990 1.50 1.51 1.49 0 0 0
15/08/2018
1.51
 62,000 1.52 1.52 1.49 0 0 0
14/08/2018
1.49
 69,750 1.53 1.53 1.49 0 0 0
13/08/2018
1.52
 207,930 1.52 1.52 1.50 2,000 0 0.0
10/08/2018
1.51
 115,580 1.53 1.53 1.51 0 0 0
09/08/2018
1.53
 101,180 1.54 1.55 1.48 0 0 0
08/08/2018
1.53
 49,960 1.52 1.54 1.50 0 0 0
07/08/2018
1.54
 119,130 1.55 1.56 1.50 2,000 0 0.0
06/08/2018
1.53
 54,390 1.52 1.55 1.52 0 0 0
03/08/2018
1.55
 99,920 1.55 1.55 1.51 0 0 0
02/08/2018
1.56
 57,180 1.53 1.56 1.53 30,000 0 0.0
01/08/2018
1.56
 72,750 1.52 1.56 1.52 0 0 0
31/07/2018
1.55
 78,600 1.53 1.56 1.53 0 0 0
30/07/2018
1.54
 352,810 1.60 1.60 1.51 7,450 0 0.0
27/07/2018
1.62
 101,130 1.62 1.63 1.57 0 0 0
26/07/2018
1.63
 72,460 1.65 1.65 1.60 10 0 0
25/07/2018
1.64
 380,480 1.67 1.70 1.62 10,200 10 0.0
24/07/2018
1.63
 172,050 1.63 1.65 1.62 100,000 0 0.2
23/07/2018
1.63
 88,170 1.63 1.66 1.60 34,520 0 0.1
20/07/2018
1.63
 124,360 1.63 1.66 1.53 0 0 0
19/07/2018
1.56
 82,990 1.55 1.56 1.52 10 0 0
18/07/2018
1.55
 60,170 1.55 1.55 1.51 0 0 0
17/07/2018
1.55
 35,120 1.52 1.55 1.52 0 0 0
16/07/2018
1.55
 72,800 1.53 1.55 1.50 0 0 0
13/07/2018
1.53
 20,860 1.55 1.55 1.50 0 0 0
12/07/2018
1.51
 27,310 1.51 1.56 1.48 0 0 0
11/07/2018
1.48
 67,190 1.55 1.58 1.48 25,430 0 0.0
10/07/2018
1.57
 89,910 1.58 1.60 1.55 37,510 0 0.1
09/07/2018
1.55
 24,650 1.55 1.60 1.55 0 0 0
06/07/2018
1.55
 91,600 1.61 1.61 1.52 0 0 0
05/07/2018
1.55
 59,480 1.60 1.61 1.55 0 0 0
04/07/2018
1.63
 44,570 1.51 1.64 1.51 0 0 0
03/07/2018
1.55
 82,280 1.60 1.60 1.55 10,720 0 0.0
02/07/2018
1.62
 63,560 1.59 1.62 1.59 11,210 0 0.0
29/06/2018
1.64
 79,260 1.56 1.64 1.56 5,190 0 0.0
28/06/2018
1.64
 191,150 1.64 1.64 1.55 0 6,300 -0.0
27/06/2018
1.64
 93,750 1.62 1.66 1.54 0 22,000 -0.0
26/06/2018
1.65
 132,630 1.65 1.65 1.60 0 32,780 -0.1
25/06/2018
1.66
 98,370 1.64 1.69 1.64 11,730 16,000 -0.0
22/06/2018
1.64
 121,120 1.60 1.66 1.60 2,770 24,220 -0.0
21/06/2018
1.60
 35,270 1.59 1.62 1.58 0 6,700 -0.0
20/06/2018
1.59
 52,230 1.59 1.62 1.53 0 10,280 -0.0
19/06/2018
1.53
 576,920 1.62 1.64 1.52 0 111,620 -0.2
18/06/2018
1.63
 33,790 1.64 1.66 1.63 0 0 0
15/06/2018
1.66
 51,690 1.64 1.67 1.62 0 9,500 -0.0
14/06/2018
1.64
 89,100 1.61 1.69 1.61 4,500 17,600 -0.0
13/06/2018
1.65
 57,910 1.57 1.67 1.57 0 11,000 -0.0
12/06/2018
1.57
 195,230 1.71 1.71 1.55 0 33,500 -0.1
11/06/2018
1.62
 61,070 1.62 1.69 1.62 0 3,000 -0.0
08/06/2018
1.69
 104,750 1.70 1.70 1.64 0 19,500 -0.0
07/06/2018
1.65
 117,510 1.77 1.77 1.65 0 12,710 -0.0
06/06/2018
1.75
 118,690 1.78 1.78 1.67 10 0 0
05/06/2018
1.78
 117,910 1.72 1.79 1.70 0 0 0
04/06/2018
1.76
 169,120 1.80 1.85 1.76 11,880 0 0.0
01/06/2018
1.76
 333,650 1.72 1.76 1.68 0 0 0
31/05/2018
1.65
 200,010 1.56 1.65 1.56 0 0 0
30/05/2018
1.55
 19,720 1.60 1.60 1.51 0 0 0
29/05/2018
1.60
 184,120 1.50 1.60 1.50 0 0 0
28/05/2018
1.57
 271,050 1.63 1.63 1.57 0 4,060 -0.0
25/05/2018
1.68
 114,120 1.73 1.74 1.68 0 0 0
24/05/2018
1.74
 88,760 1.79 1.79 1.74 0 0 0
23/05/2018
1.75
 117,150 1.75 1.75 1.70 0 0 0
22/05/2018
1.75
 316,990 1.81 1.83 1.75 0 0 0
21/05/2018
1.88
 70,510 1.88 1.88 1.81 0 0 0
18/05/2018
1.88
 42,720 1.86 1.91 1.82 780 0 0.0
17/05/2018
1.89
 82,950 1.86 1.90 1.83 0 0 0
16/05/2018
1.85
 96,850 1.81 1.86 1.81 0 0 0
15/05/2018
1.82
 189,580 1.81 1.82 1.80 0 2,940 -0.0
14/05/2018
1.81
 138,380 1.80 1.81 1.78 2,000 0 0.0
11/05/2018
1.80
 63,050 1.76 1.80 1.76 0 0 0
10/05/2018
1.80
 211,550 1.84 1.84 1.80 0 0 0
09/05/2018
1.83
 65,740 1.83 1.85 1.80 4,940 0 0.0
08/05/2018
1.83
 104,840 1.87 1.87 1.82 0 0 0
07/05/2018
1.84
 429,330 1.80 1.85 1.77 100,000 0 0.2
04/05/2018
1.81
 216,150 1.91 1.91 1.80 0 0 0
03/05/2018
1.82
 219,920 1.88 1.89 1.80 0 0 0
02/05/2018
1.88
 979,180 1.88 1.92 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |