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)
27/11/2017
2.21
 311,700 2.30 2.30 2.16 0 0 0
24/11/2017
2.30
 946,840 2.31 2.32 2.22 100 0 0.0
23/11/2017
2.17
 420,450 2.17 2.17 2.12 0 40,000 -0.1
22/11/2017
2.03
 476,310 2.10 2.13 2 0 4,000 -0.0
21/11/2017
2.07
 441,840 2.07 2.13 2.03 0 0 0
20/11/2017
2.06
 388,460 2.06 2.13 2.06 6,740 0 0.0
17/11/2017
2.06
 156,080 2.10 2.15 2.03 0 0 0
16/11/2017
2.06
 757,040 2.12 2.22 2.06 0 9,380 -0.0
15/11/2017
2.12
 358,260 2.12 2.21 2.12 0 0 0
14/11/2017
2.21
 243,330 2.28 2.28 2.16 0 0 0
13/11/2017
2.19
 436,760 2.17 2.30 2.17 90,040 3,000 0.2
10/11/2017
2.20
 479,100 2.16 2.29 2.16 0 0 0
09/11/2017
2.16
 697,470 2.33 2.33 2.15 0 31,490 -0.1
08/11/2017
2.31
 433,030 2.34 2.38 2.20 0 9,130 -0.0
07/11/2017
2.34
 306,400 2.40 2.40 2.27 0 0 0
06/11/2017
2.30
 1,011,220 2.25 2.40 2.25 4,000 0 0.0
03/11/2017
2.25
 889,570 2.26 2.31 2.17 0 0 0
02/11/2017
2.16
 485,080 1.99 2.16 1.99 0 0 0
01/11/2017
2.02
 234,590 2 2.04 1.98 1,000 0 0.0
31/10/2017
2.04
 469,270 2.11 2.11 1.98 0 0 0
30/10/2017
2.12
 394,360 2.14 2.22 2.10 45,000 227,270 -0.4
27/10/2017
2.12
 516,800 2 2.12 2 1,100 241,840 -0.5
26/10/2017
1.99
 883,690 2.05 2.14 1.99 0 70 -0.0
25/10/2017
2.13
 334,720 2.29 2.33 2.13 4,000 100 0.0
24/10/2017
2.26
 938,180 2.39 2.40 2.26 0 0 0
23/10/2017
2.39
 2,148,260 2.39 2.54 2.39 13,350 534,710 -1.3
20/10/2017
2.39
 1,258,650 2.12 2.39 2.12 0 650 -0.0
19/10/2017
2.24
 1,238,740 2.30 2.39 2.22 7,020 0 0.0
18/10/2017
2.38
 5,537,950 2.52 2.52 2.20 908,190 8,700 2.2
17/10/2017
2.36
 573,710 2.36 2.36 2.36 321,010 51,000 0.6
16/10/2017
2.21
 826,570 2.21 2.21 2.21 151,200 8,500 0.3
13/10/2017
2.07
 2,999,830 2.07 2.07 2.03 650 10,850 -0.0
12/10/2017
1.94
 699,510 1.82 1.94 1.81 0 0 0
11/10/2017
1.82
 693,660 1.79 1.82 1.77 500 444,380 -0.8
10/10/2017
1.80
 837,730 1.80 1.82 1.77 10,000 664,510 -1.2
09/10/2017
1.79
 275,880 1.82 1.82 1.76 42,400 152,050 -0.2
06/10/2017
1.83
 149,050 1.78 1.84 1.78 97,600 0 0.2
05/10/2017
1.77
 196,130 1.84 1.84 1.77 430 0 0.0
04/10/2017
1.80
 224,930 1.78 1.81 1.78 580 0 0.0
03/10/2017
1.79
 242,790 1.80 1.85 1.78 30 0 0
02/10/2017
1.78
 120,860 1.80 1.83 1.78 4,000 0 0.0
29/09/2017
1.80
 261,010 1.82 1.86 1.78 300 0 0.0
28/09/2017
1.80
 81,120 1.78 1.80 1.77 1,710 0 0.0
27/09/2017
1.78
 409,600 1.80 1.80 1.75 0 211,060 -0.4
26/09/2017
1.80
 275,710 1.85 1.85 1.80 10,600 243,000 -0.4
25/09/2017
1.85
 307,260 1.80 1.87 1.80 60,000 205,000 -0.3
22/09/2017
1.85
 301,830 1.88 1.88 1.81 0 200,000 -0.4
21/09/2017
1.88
 166,170 1.83 1.89 1.83 0 0 0
20/09/2017
1.83
 466,480 1.92 1.92 1.81 3,260 342,500 -0.6
19/09/2017
1.85
 250,580 1.90 1.90 1.85 0 200,000 -0.4
18/09/2017
1.90
 274,160 1.85 1.93 1.81 0 0 0
15/09/2017
1.90
 588,250 1.93 1.94 1.89 0 457,500 -0.9
14/09/2017
1.93
 280,990 1.95 1.95 1.91 0 0 0
13/09/2017
1.95
 593,060 1.95 2.03 1.92 0 0 0
12/09/2017
1.92
 781,150 1.80 1.92 1.80 0 0 0
11/09/2017
1.80
 185,890 1.80 1.82 1.79 0 0 0
08/09/2017
1.79
 473,530 1.78 1.80 1.76 0 373,870 -0.7
07/09/2017
1.80
 357,560 1.83 1.83 1.78 6,980 320,000 -0.6
06/09/2017
1.83
 362,560 1.86 1.86 1.79 7,750 294,900 -0.5
05/09/2017
1.84
 661,680 1.80 1.88 1.76 25,480 295,060 -0.5
01/09/2017
1.88
 272,530 1.82 1.88 1.75 50,860 215,000 -0.3
31/08/2017
1.81
 344,110 1.93 1.93 1.77 4,000 239,870 -0.4
30/08/2017
1.89
 579,780 1.95 1.99 1.89 0 263,300 -0.5
29/08/2017
2.03
 948,380 2.03 2.03 2 0 0 0
28/08/2017
1.90
 1,069,830 1.80 1.90 1.75 281,220 910,000 -1.2
25/08/2017
1.78
 655,190 1.72 1.78 1.69 17,200 520,000 -0.9
24/08/2017
1.72
 620,720 1.89 1.89 1.68 41,800 370,000 -0.6
23/08/2017
1.80
 547,820 1.93 1.93 1.80 72,500 200,000 -0.2
22/08/2017
1.93
 45,460 1.96 1.96 1.92 0 0 0
21/08/2017
1.96
 51,670 1.91 2 1.91 0 0 0
18/08/2017
2
 53,490 2 2 1.95 0 0 0
17/08/2017
1.98
 179,850 2.09 2.09 1.96 0 0 0
16/08/2017
2.06
 200,140 1.94 2.10 1.94 0 0 0
15/08/2017
2.06
 124,580 2.02 2.08 1.96 40 0 0
14/08/2017
2.04
 229,030 2.02 2.10 1.91 1,320 0 0.0
11/08/2017
2.02
 265,790 2.05 2.15 2 0 5,000 -0.0
10/08/2017
2.15
 264,270 2.01 2.18 2.01 0 3,000 -0.0
09/08/2017
2.15
 1,283,290 2.30 2.30 2.02 0 0 0
08/08/2017
2.15
 645,110 2.15 2.15 2.10 0 300 -0.0
07/08/2017
2.01
 880,660 1.99 2.01 1.99 0 0 0
04/08/2017
1.88
 388,680 1.76 1.88 1.76 0 0 0
03/08/2017
1.76
 244,630 1.54 1.76 1.54 0 0 0
02/08/2017
1.65
 940,880 1.77 1.77 1.65 100 3,000 -0.0
01/08/2017
1.77
 231,610 1.89 1.89 1.77 8,100 60 0.0
31/07/2017
1.90
 124,990 1.86 1.97 1.85 5,100 10 0.0
28/07/2017
1.86
 305,900 1.92 1.92 1.83 3,200 290 0.0
27/07/2017
1.95
 229,970 1.95 2 1.90 100 10 0.0
26/07/2017
1.96
 178,650 1.96 1.99 1.95 0 10 -0
25/07/2017
1.96
 159,420 1.94 2 1.94 210 10 0.0
24/07/2017
1.95
 159,240 2 2 1.95 100 10 0.0
21/07/2017
1.99
 54,380 2 2.02 1.99 3,000 10 0.0
20/07/2017
2
 237,960 1.98 2.10 1.98 510 0 0.0
19/07/2017
1.98
 488,950 2.01 2.01 1.98 3,010 0 0.0
18/07/2017
2.06
 901,280 2.05 2.12 1.96 2,100 0 0.0
17/07/2017
2.07
 178,170 2.14 2.19 2.05 0 0 0
14/07/2017
2.14
 901,090 2.16 2.23 2.10 1,000 0 0.0
13/07/2017
2.09
 448,560 1.92 2.09 1.92 0 0 0
12/07/2017
1.96
 174,040 2 2.10 1.96 0 0 0
11/07/2017
2.04
 896,460 2.11 2.11 1.98 100 0 0.0
10/07/2017
2.12
 438,880 2.19 2.19 2.12 0 3,140 -0.0

Chính sách bảo mật | Điều khoản sử dụng |