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)
07/07/2017
2.13
 254,570 2.20 2.28 2.13 0 1,690 -0.0
06/07/2017
2.20
 1,034,400 1.98 2.24 1.98 100 630 -0.0
05/07/2017
2.12
 822,120 2.11 2.26 2.11 3,520 0 0.0
04/07/2017
2.26
 745,520 2.52 2.52 2.23 5,700 0 0.0
03/07/2017
2.39
 1,011,600 2.09 2.39 2.09 0 0 0
30/06/2017
2.24
 711,590 2.26 2.40 2.24 2,320 0 0.0
29/06/2017
2.40
 866,730 2.40 2.52 2.40 0 0 0
28/06/2017
2.57
 678,960 2.66 2.68 2.53 5,000 0 0.0
27/06/2017
2.52
 980,830 2.50 2.52 2.38 0 0 0
26/06/2017
2.36
 2,524,820 2.06 2.36 2.06 0 3,000 -0.0
23/06/2017
2.21
 9,160 2.21 2.21 2.21 0 0 0
22/06/2017
2.37
 14,580 2.37 2.37 2.37 0 0 0
21/06/2017
2.54
 11,720 2.54 2.54 2.54 0 0 0
20/06/2017
2.73
 1,067,900 3.13 3.13 2.73 0 0 0
19/06/2017
2.93
 327,060 2.93 2.93 2.93 0 0 0
16/06/2017
2.74
 305,790 2.74 2.74 2.74 0 0 0
15/06/2017
2.57
 67,600 2.57 2.57 2.57 0 0 0
14/06/2017
2.41
 277,760 2.41 2.41 2.41 0 0 0
13/06/2017
2.26
 470,090 2.26 2.26 2.26 0 0 0
12/06/2017
2.12
 138,020 2.12 2.12 2.12 0 0 0
09/06/2017
1.99
 1,245,350 1.99 1.99 1.95 0 0 0
08/06/2017
1.86
 1,606,140 1.86 1.86 1.80 90,000 0 0.2
07/06/2017
1.74
 7,130 1.74 1.74 1.74 0 0 0
06/06/2017
1.63
 166,620 1.63 1.63 1.63 0 31,860 -0.1
05/06/2017
1.53
 3,170,830 1.53 1.53 1.50 0 5,000 -0.0
02/06/2017
1.43
 1,614,460 1.43 1.43 1.35 0 0 0
01/06/2017
1.34
 170,110 1.34 1.34 1.34 0 0 0
31/05/2017
1.26
 130,030 1.23 1.26 1.20 0 0 0
30/05/2017
1.18
 453,650 1.16 1.18 1.12 0 0 0
29/05/2017
1.11
 385,480 1.04 1.11 1.04 0 900 -0.0
26/05/2017
1.04
 19,410 1.03 1.04 1.03 0 0 0
25/05/2017
1.03
 2,170 1.04 1.04 1.03 0 0 0
24/05/2017
1.04
 148,930 1.05 1.05 1.02 900 0 0.0
23/05/2017
1.03
 109,360 1.03 1.04 1.02 3,200 0 0.0
22/05/2017
1.03
 72,660 1.05 1.05 1.02 0 0 0
19/05/2017
1.05
 32,630 1.05 1.05 1.04 1,900 0 0.0
18/05/2017
1.05
 30,770 1.03 1.06 1.03 1,200 0 0.0
17/05/2017
1.05
 10,090 1.07 1.07 1.05 0 0 0
16/05/2017
1.06
 48,010 1.06 1.06 1.05 1,200 0 0.0
15/05/2017
1.06
 19,850 1.06 1.06 1.06 0 0 0
12/05/2017
1.06
 21,840 1.08 1.08 1.04 230 0 0.0
11/05/2017
1.06
 20,450 1.08 1.08 1.05 30 0 0
10/05/2017
1.08
 46,050 1.08 1.08 1.06 450 0 0.0
09/05/2017
1.06
 86,520 1.05 1.07 1.05 2,340 0 0.0
08/05/2017
1.04
 29,530 1.08 1.08 1.04 0 0 0
05/05/2017
1.05
 31,730 1.02 1.05 1.02 0 0 0
04/05/2017
1.05
 16,500 1.07 1.07 1.05 0 0 0
03/05/2017
1.08
 18,070 1.08 1.08 1.07 0 0 0
28/04/2017
1.09
 95,970 1.08 1.09 1.07 0 0 0
27/04/2017
1.09
 121,800 1.08 1.10 1.05 0 0 0
26/04/2017
1.05
 219,500 1.08 1.09 1.05 0 0 0
25/04/2017
1.08
 58,350 1.08 1.09 1.05 0 0 0
24/04/2017
1.07
 14,840 1.07 1.09 1.07 0 0 0
21/04/2017
1.07
 14,150 1.07 1.08 1.07 1,200 0 0.0
20/04/2017
1.08
 35,860 1.08 1.08 1.07 0 0 0
19/04/2017
1.08
 39,330 1.08 1.08 1.07 0 0 0
18/04/2017
1.08
 22,300 1.08 1.10 1.06 0 0 0
17/04/2017
1.08
 6,320 1.10 1.10 1.07 0 0 0
14/04/2017
1.10
 21,750 1.09 1.10 1.08 0 10 -0
13/04/2017
1.09
 24,270 1.09 1.10 1.05 0 0 0
12/04/2017
1.10
 80,540 1.09 1.10 1.09 0 0 0
11/04/2017
1.11
 172,890 1.10 1.12 1.07 0 0 0
10/04/2017
1.10
 28,010 1.12 1.12 1.08 0 0 0
07/04/2017
1.12
 66,590 1.08 1.12 1.07 0 0 0
05/04/2017
1.10
 55,180 1.09 1.11 1.08 600 0 0.0
04/04/2017
1.11
 13,080 1.09 1.12 1.08 0 0 0
03/04/2017
1.09
 36,050 1.09 1.12 1.09 0 0 0
31/03/2017
1.13
 27,680 1.15 1.15 1.12 0 0 0
30/03/2017
1.13
 213,620 1.05 1.13 1.05 0 0 0
29/03/2017
1.06
 140,470 1.04 1.06 1.04 0 0 0
28/03/2017
1.05
 47,990 1.05 1.06 1.04 10 0 0
27/03/2017
1.05
 48,790 1.06 1.06 1.04 0 0 0
24/03/2017
1.06
 93,890 1.06 1.06 1.05 0 0 0
23/03/2017
1.05
 118,960 1.06 1.08 1.02 0 0 0
22/03/2017
1.08
 27,120 1.12 1.12 1.05 0 0 0
21/03/2017
1.12
 56,990 1.14 1.14 1.11 0 0 0
20/03/2017
1.11
 197,260 1.17 1.17 1.08 0 0 0
17/03/2017
1.16
 24,720 1.15 1.16 1.15 1,320 0 0.0
16/03/2017
1.16
 38,870 1.15 1.17 1.15 0 0 0
15/03/2017
1.17
 42,760 1.17 1.17 1.15 0 0 0
14/03/2017
1.16
 33,070 1.17 1.17 1.10 0 0 0
13/03/2017
1.16
 46,310 1.16 1.17 1.15 0 0 0
10/03/2017
1.17
 30,810 1.17 1.18 1.16 10 0 0
09/03/2017
1.17
 95,030 1.17 1.17 1.15 0 0 0
08/03/2017
1.16
 71,710 1.18 1.18 1.15 1,400 0 0.0
07/03/2017
1.17
 35,660 1.16 1.17 1.15 0 0 0
06/03/2017
1.16
 28,470 1.18 1.18 1.15 0 0 0
03/03/2017
1.17
 28,740 1.18 1.18 1.13 0 0 0
02/03/2017
1.18
 73,520 1.14 1.19 1.14 0 0 0
01/03/2017
1.18
 78,760 1.18 1.22 1.15 0 0 0
28/02/2017
1.17
 34,830 1.17 1.19 1.15 0 0 0
27/02/2017
1.19
 51,090 1.19 1.19 1.15 0 0 0
24/02/2017
1.19
 86,850 1.18 1.21 1.16 37,940 0 0.0
23/02/2017
1.18
 16,580 1.20 1.20 1.15 0 0 0
22/02/2017
1.18
 184,240 1.20 1.22 1.17 0 0 0
21/02/2017
1.17
 128,930 1.11 1.22 1.11 0 27,400 -0.0
20/02/2017
1.15
 109,520 1.12 1.16 1.10 0 0 0
17/02/2017
1.16
 45,870 1.16 1.18 1.15 0 0 0
16/02/2017
1.18
 200,000 1.13 1.20 1.12 0 0 0
15/02/2017
1.13
 141,450 1.06 1.14 1.06 3,970 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |