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)
27/04/2018
2.02
 64,130 2.03 2.08 2 2,000 0 0.0
26/04/2018
2.03
 162,510 1.97 2.10 1.96 0 550 -0.0
24/04/2018
2.05
 908,640 1.95 2.05 1.91 263,900 0 0.5
23/04/2018
1.92
 218,610 1.92 2.06 1.92 20,000 0 0.0
20/04/2018
2.06
 248,250 2.08 2.10 2.05 7,300 0 0.0
19/04/2018
2.10
 87,160 2.15 2.15 2.07 0 0 0
18/04/2018
2.11
 235,840 2.09 2.18 2.09 2,000 0 0.0
17/04/2018
2.11
 124,700 2.10 2.14 2.09 0 0 0
16/04/2018
2.11
 180,110 2.12 2.15 2.09 33,120 0 0.1
13/04/2018
2.15
 140,820 2.15 2.17 2.12 29,580 0 0.1
12/04/2018
2.15
 166,940 2.12 2.18 2.12 35,000 0 0.1
11/04/2018
2.12
 664,840 2.15 2.20 2.10 38,650 0 0.1
10/04/2018
2.20
 141,570 2.20 2.24 2.11 19,020 0 0.0
09/04/2018
2.20
 380,440 2.19 2.24 2.10 15,200 0 0.0
06/04/2018
2.19
 476,230 2.22 2.27 2.15 70 0 0.0
05/04/2018
2.24
 670,320 2.40 2.40 2.24 510 0 0.0
04/04/2018
2.40
 874,310 2.46 2.46 2.36 129,440 0 0.3
03/04/2018
2.31
 429,540 2.18 2.31 2.12 226,350 0 0.5
02/04/2018
2.16
 453,990 2.29 2.29 2.12 40,000 0 0.1
30/03/2018
2.19
 258,740 2.20 2.25 2.15 0 0 0
29/03/2018
2.17
 472,100 2.15 2.21 2.13 0 0 0
28/03/2018
2.15
 613,590 2.27 2.28 2.15 0 0 0
27/03/2018
2.29
 605,790 2.36 2.36 2.27 13,000 0 0.0
26/03/2018
2.36
 307,100 2.47 2.47 2.34 600 0 0.0
23/03/2018
2.47
 340,800 2.40 2.50 2.33 1,400 0 0.0
22/03/2018
2.48
 580,600 2.49 2.53 2.38 10,000 0 0.0
21/03/2018
2.38
 2,438,560 2.55 2.55 2.33 27,660 0 0.1
20/03/2018
2.50
 477,120 2.68 2.68 2.50 54,000 0 0.1
19/03/2018
2.68
 350,300 2.68 2.78 2.61 0 0 0
16/03/2018
2.72
 1,392,150 2.72 2.92 2.70 70,000 0 0.2
15/03/2018
2.90
 770,780 2.92 2.92 2.84 0 0 0
14/03/2018
2.90
 411,430 2.90 3 2.82 0 0 0
13/03/2018
3
 2,629,050 3.12 3.12 2.92 0 30,000 -0.1
12/03/2018
2.92
 369,740 2.92 2.92 2.92 0 5,000 -0.0
09/03/2018
2.73
 176,380 2.73 2.73 2.73 0 44,290 -0.1
08/03/2018
2.56
 317,730 2.56 2.56 2.56 0 7,710 -0.0
07/03/2018
2.40
 326,960 2.49 2.49 2.40 0 82,290 -0.2
06/03/2018
2.49
 901,160 2.38 2.55 2.38 40,000 0 0.1
05/03/2018
2.55
 263,820 2.63 2.65 2.51 0 20,000 -0.1
02/03/2018
2.63
 252,240 2.65 2.69 2.60 0 0 0
01/03/2018
2.63
 881,380 2.49 2.63 2.40 0 5,930 -0.0
28/02/2018
2.46
 168,040 2.64 2.64 2.45 0 14,070 -0.0
27/02/2018
2.58
 485,900 2.78 2.78 2.57 0 20,000 -0.1
26/02/2018
2.76
 720,380 2.50 2.82 2.50 0 70,000 -0.2
23/02/2018
2.68
 735,760 2.60 2.68 2.35 0 22,000 -0.1
22/02/2018
2.52
 456,810 2.55 2.70 2.52 0 0 0
21/02/2018
2.70
 203,590 2.80 2.80 2.53 20,000 0 0.1
13/02/2018
2.63
 198,840 2.54 2.65 2.50 30,000 5,000 0.1
12/02/2018
2.60
 128,170 2.50 2.73 2.46 0 25,000 -0.1
09/02/2018
2.63
 326,210 2.48 2.64 2.48 0 121,900 -0.3
08/02/2018
2.66
 52,200 2.70 2.70 2.64 330 6,700 -0.0
07/02/2018
2.68
 267,760 2.65 2.79 2.65 2,000 65,020 -0.2
06/02/2018
2.61
 453,530 2.61 2.69 2.61 0 2,070 -0.0
05/02/2018
2.80
 252,940 3.05 3.05 2.80 0 4,630 -0.0
02/02/2018
3.01
 221,760 3 3.10 3 0 0 0
01/02/2018
3.02
 252,400 3.15 3.15 3 2,100 0 0.0
31/01/2018
3.07
 390,800 3.14 3.14 3.04 0 2,530 -0.0
30/01/2018
3.05
 153,340 3.03 3.15 3 0 0 0
29/01/2018
3.05
 256,210 3.07 3.12 3 1,000 5,120 -0.0
26/01/2018
3.12
 213,430 3.20 3.20 3.10 0 0 0
25/01/2018
3.12
 533,660 3.16 3.18 3.10 0 0 0
22/01/2018
3.16
 340,470 3.15 3.20 3.15 0 0 0
19/01/2018
3.18
 711,370 3.20 3.24 3.06 0 0 0
18/01/2018
3.20
 87,200 3.30 3.30 3.12 1,000 100 0.0
17/01/2018
3.26
 727,160 3.35 3.48 3.26 0 6,000 -0.0
16/01/2018
3.27
 850,000 3.09 3.27 3.09 0 149,990 -0.5
15/01/2018
3.06
 535,760 3.25 3.25 3.04 0 50,010 -0.2
12/01/2018
3.20
 493,390 3.28 3.31 3.20 0 0 0
11/01/2018
3.28
 505,470 3.35 3.36 3.28 2,010 0 0.0
10/01/2018
3.32
 242,420 3.38 3.38 3.32 3,000 0 0.0
09/01/2018
3.33
 245,100 3.50 3.50 3.28 0 3,430 -0.0
08/01/2018
3.45
 422,780 3.29 3.45 3.18 0 0 0
05/01/2018
3.30
 321,420 3.27 3.33 3.27 62,450 0 0.2
04/01/2018
3.32
 612,150 3.15 3.35 3.15 144,820 51,570 0.3
03/01/2018
3.15
 523,060 3.18 3.25 3 0 0 0
02/01/2018
3.18
 551,640 3.33 3.36 3.13 5,000 0 0.0
29/12/2017
3.36
 292,730 3.40 3.40 3.28 5,000 0 0.0
28/12/2017
3.35
 481,960 3.33 3.47 3.31 0 0 0
27/12/2017
3.33
 430,770 3.36 3.39 3.30 0 0 0
26/12/2017
3.36
 415,370 3.21 3.49 3.21 0 0 0
25/12/2017
3.30
 655,070 3.47 3.48 3.28 0 0 0
22/12/2017
3.47
 859,170 3.48 3.55 3.40 10 201,610 -0.7
21/12/2017
3.45
 967,300 3.31 3.49 3.31 0 130,200 -0.4
20/12/2017
3.35
 722,360 3.40 3.40 3.20 400 0 0.0
19/12/2017
3.20
 638,610 2.97 3.20 2.97 0 0 0
18/12/2017
3
 1,346,850 3.10 3.29 3 3,310 0 0.0
15/12/2017
3.10
 975,510 3.14 3.14 3 4,200 0 0.0
14/12/2017
2.95
 819,500 2.70 2.95 2.70 1,090 0 0.0
13/12/2017
2.76
 704,370 2.61 2.80 2.61 5,000 42,300 -0.1
12/12/2017
2.72
 1,743,040 2.90 2.90 2.70 1,080 42,800 -0.1
11/12/2017
2.90
 1,763,910 3 3.12 2.72 300 1,000 -0.0
08/12/2017
2.92
 2,529,910 2.75 2.92 2.75 42,500 4,000 0.1
07/12/2017
2.73
 1,357,890 2.56 2.73 2.41 30,000 2,000 0.1
06/12/2017
2.56
 1,493,380 2.65 2.65 2.51 12,000 19,450 -0.0
05/12/2017
2.51
 2,237,390 2.51 2.51 2.41 199,090 1,180 0.5
04/12/2017
2.35
 1,362,380 2.30 2.35 2.22 0 0 0
01/12/2017
2.20
 239,580 2.18 2.29 2.18 0 0 0
30/11/2017
2.18
 413,350 2.23 2.25 2.18 0 0 0
29/11/2017
2.18
 347,320 2.19 2.21 2.17 0 6,700 -0.0
28/11/2017
2.21
 321,660 2.19 2.25 2.16 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |