CTCP Vận tải Biển Việt Nam (vos)

15.75
0
(0%)
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
(2024-08-19) 		-1.45 -8.43% 37,418,700 252,700 3.4
15.45
17.30
15.75
2 tháng
(2024-07-22) 		-0.90 -5.41% 103,836,900 -729,500 -15.4
15.10
17.90
15.75
3 tháng
(2024-06-20) 		-3.15 -16.67% 216,179,500 -2,164,300 -45.4
15.10
21.90
15.75
6 tháng
(2024-03-22) 		3.90 32.91% 398,700,900 877,240 -2.9
9.90
21.90
15.75
12 tháng
(2023-09-25) 		2.75 21.15% 640,707,300 1,000,940 -0.9
8.40
21.90
15.75
24 tháng
(2022-09-29) 		1.45 10.14% 1,004,678,300 662,750 -3.7
6.18
21.90
15.75
36 tháng
(2021-10-04) 		-5.80 -26.91% 1,523,200,000 888,450 1.7
6.18
25.30
15.75
60 tháng
(2019-10-15) 		14 800% 2,128,485,430 -486,500 -13.5
1.24
25.30
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
10.35
 665,200 9.95 10.40 9.95 30,400 24,200 0.1
23/04/2024
9.95
 672,100 10.05 10.10 9.90 0 89,900 -0.9
22/04/2024
10.05
 795,000 10 10.15 9.96 52,600 84,700 -0.3
19/04/2024
9.90
 1,681,900 10.15 10.20 9.81 117,100 1,900 1.1
17/04/2024
10.20
 535,700 10.50 10.65 10.20 600 18,400 -0.2
16/04/2024
10.40
 1,769,000 10.70 10.80 10.05 177,600 53,400 1.2
15/04/2024
10.75
 1,501,300 11.60 11.60 10.75 2,700 144,200 -1.6
12/04/2024
11.55
 701,700 11.30 11.55 11.30 0 8,100 -0.1
11/04/2024
11.30
 1,471,600 11.30 11.40 11.15 44,200 0 0.5
10/04/2024
11.40
 780,400 11.55 11.70 11.40 0 16,500 -0.2
09/04/2024
11.60
 990,400 11.60 11.60 11.30 5,300 25,000 -0.2
08/04/2024
11.45
 1,793,000 11.65 11.80 11.45 200 232,300 -2.7
05/04/2024
11.65
 1,425,700 11.75 11.90 11.65 61,000 0 0.7
04/04/2024
11.90
 1,393,800 12 12.05 11.80 0 114,000 -1.4
03/04/2024
12
 3,574,000 12 12.40 11.95 379,000 67,000 3.8
02/04/2024
12
 1,060,200 11.85 12 11.75 0 174,000 -2.1
01/04/2024
11.85
 1,315,900 11.80 12.05 11.80 0 289,200 -3.4
29/03/2024
11.90
 1,376,200 12.10 12.25 11.90 11,600 2,000 0.1
28/03/2024
12.20
 1,565,000 12.40 12.45 12.10 33,400 28,800 0.1
27/03/2024
12.35
 3,634,400 11.90 12.40 11.85 589,000 0 7.1
26/03/2024
11.90
 913,000 11.75 11.95 11.65 0 0 0
25/03/2024
11.75
 1,414,500 11.80 12 11.70 19,300 7,000 0.1
22/03/2024
11.85
 1,505,300 12 12 11.80 100 19,600 -0.2
21/03/2024
11.90
 1,364,700 11.75 12 11.75 1,400 37,500 -0.4
20/03/2024
11.70
 1,108,000 11.70 11.70 11.55 900 255,500 -3.0
19/03/2024
11.60
 1,243,600 11.75 11.75 11.55 0 380,900 -4.4
18/03/2024
11.60
 3,109,300 12.05 12.10 11.45 6,200 75,400 -0.8
15/03/2024
12
 1,377,200 12.30 12.30 12 0 7,000 -0.1
14/03/2024
12.20
 4,480,400 11.85 12.45 11.85 717,100 2,400 8.7
13/03/2024
11.90
 1,324,800 11.95 12 11.80 0 1,000 -0.0
12/03/2024
11.85
 1,933,100 11.65 12.05 11.60 69,800 2,300 0.8
11/03/2024
11.70
 1,692,300 11.85 12.05 11.65 0 27,700 -0.3
08/03/2024
11.85
 1,944,900 12.20 12.20 11.80 1,200 312,600 -3.7
07/03/2024
12.10
 2,157,400 12.10 12.15 11.95 0 430,800 -5.2
06/03/2024
12.15
 1,484,100 12.65 12.65 12.10 22,100 2,200 0.2
05/03/2024
12.50
 1,339,400 12.50 12.60 12.30 1,100 17,500 -0.2
04/03/2024
12.50
 3,781,700 12.15 12.60 12.15 737,700 18,600 8.9
01/03/2024
12.10
 1,332,700 11.90 12.15 11.85 2,000 29,100 -0.3
29/02/2024
11.90
 1,707,200 12.15 12.20 11.85 1,200 206,000 -2.4
28/02/2024
12.10
 1,820,100 12.10 12.25 11.95 24,000 243,200 -2.6
27/02/2024
12.05
 1,424,400 12.30 12.30 12 2,900 275,200 -3.3
26/02/2024
12.20
 2,518,100 11.85 12.30 11.75 222,000 105,100 1.5
23/02/2024
11.85
 2,407,700 12.15 12.35 11.80 100,600 222,200 -1.4
22/02/2024
12.15
 2,035,600 12 12.30 11.95 414,500 10,000 4.9
21/02/2024
12.05
 1,028,200 12.10 12.30 11.95 85,500 7,300 0.9
20/02/2024
12.10
 1,770,500 12.15 12.15 11.90 1,900 178,700 -2.1
19/02/2024
12.05
 1,788,200 12.20 12.45 12.05 182,500 208,300 -0.3
16/02/2024
12.20
 1,309,400 12.05 12.35 11.95 34,900 55,300 -0.2
15/02/2024
12.05
 1,765,400 12.60 12.60 12 25,500 327,300 -3.7
07/02/2024
12.30
 2,387,700 12.15 12.40 12.10 376,100 4,100 4.6
06/02/2024
12
 1,091,800 11.85 12.05 11.85 5,100 1,000 0.0
05/02/2024
11.85
 3,448,300 11.75 12.20 11.65 414,100 4,400 4.9
02/02/2024
11.65
 1,561,300 11.60 11.85 11.45 14,900 12,300 0.0
01/02/2024
11.60
 740,600 11.40 11.60 11.30 55,100 8,500 0.5
31/01/2024
11.40
 1,428,400 11.65 11.70 11.35 7,100 56,200 -0.6
30/01/2024
11.65
 1,229,400 11.65 11.70 11.45 8,200 55,100 -0.5
29/01/2024
11.65
 615,000 11.70 11.85 11.60 1,300 7,200 -0.1
26/01/2024
11.70
 908,600 11.70 11.90 11.60 2,000 0 0.0
25/01/2024
11.70
 746,600 11.90 11.95 11.70 2,000 11,600 -0.1
24/01/2024
11.85
 3,258,800 11.75 12.30 11.70 62,400 181,500 -1.4
23/01/2024
11.65
 851,100 11.80 11.80 11.45 0 11,900 -0.1
22/01/2024
11.60
 1,168,000 11.70 11.70 11.45 600 0 0.0
19/01/2024
11.70
 1,349,600 12 12 11.60 4,600 0 0.1
18/01/2024
11.80
 2,865,900 11.85 12.10 11.65 1,000 7,300 -0.1
17/01/2024
11.70
 2,293,900 11.60 11.90 11.55 156,300 0 1.8
16/01/2024
11.40
 557,400 11.30 11.45 11.25 1,200 400 0.0
15/01/2024
11.30
 1,063,900 11.40 11.65 11.30 100 0 0.0
12/01/2024
11.30
 2,446,400 11.55 11.70 10.95 6,100 0 0.1
11/01/2024
11.60
 1,082,100 11.90 11.90 11.55 0 8,900 -0.1
10/01/2024
11.80
 5,144,500 11.40 12.15 11.40 80,100 25,600 0.7
09/01/2024
11.40
 1,073,500 11.45 11.50 11.30 0 26,400 -0.3
08/01/2024
11.35
 1,411,000 11.40 11.50 11.30 0 36,100 -0.4
05/01/2024
11.40
 1,063,000 11.60 11.60 11.35 0 12,400 -0.1
04/01/2024
11.50
 1,864,000 11.70 11.80 11.45 16,700 0 0.2
03/01/2024
11.60
 1,224,700 11.30 11.60 11.15 24,100 17,600 0.1
02/01/2024
11.30
 1,316,900 11.60 11.60 11.20 0 61,400 -0.7
29/12/2023
11.40
 1,270,200 11.65 11.65 11.40 0 0 0
28/12/2023
11.55
 1,425,800 11.50 11.65 11.45 42,200 400 0.5
27/12/2023
11.55
 1,657,600 11.70 11.75 11.40 0 0 0
26/12/2023
11.65
 1,898,800 11.80 12.20 11.55 0 71,200 -0.8
25/12/2023
11.80
 3,637,100 11.25 11.80 11.25 25,600 0 0.3
22/12/2023
11.10
 1,043,200 11.35 11.40 11.05 0 39,300 -0.4
21/12/2023
11.25
 1,370,200 11.20 11.50 11.10 0 4,400 -0.0
20/12/2023
11.25
 1,706,300 10.95 11.30 10.90 1,000 20,200 -0.2
19/12/2023
10.85
 737,600 10.80 10.85 10.60 0 9,000 -0.1
18/12/2023
10.60
 802,400 10.60 10.85 10.55 21,900 0 0.2
15/12/2023
10.75
 776,400 10.80 10.90 10.60 54,400 0 0.6
14/12/2023
10.80
 963,100 11.05 11.10 10.80 9,300 0 0.1
13/12/2023
10.95
 1,316,900 11.20 11.35 10.85 1,300 46,000 -0.5
12/12/2023
11.20
 606,300 11.05 11.20 11 3,400 0 0.0
11/12/2023
11.05
 1,150,200 11.10 11.20 10.85 0 3,900 -0.0
08/12/2023
11.10
 1,556,400 11.30 11.40 11 53,200 0 0.6
07/12/2023
11.25
 2,927,500 11.65 11.65 11 32,400 36,000 -0.0
06/12/2023
11.60
 2,260,300 11.65 11.75 11.45 0 1,000 -0.0
05/12/2023
11.60
 2,161,600 11.80 11.80 11.45 0 11,300 -0.1
04/12/2023
11.70
 2,186,100 11.70 11.85 11.60 0 40,700 -0.5
01/12/2023
11.25
 2,947,600 11 11.25 10.90 124,600 0 1.4
30/11/2023
10.75
 1,881,500 11.10 11.15 10.75 5,100 26,100 -0.2
29/11/2023
10.95
 1,572,100 11.10 11.20 10.90 0 59,000 -0.6
28/11/2023
10.90
 2,136,700 10.60 10.90 10.50 44,100 15,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |