CTCP Vận tải Biển Việt Nam (vos)

16
0.45
(2.89%)
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
(2024-11-04) 		1.65 11.87% 60,732,600 313,400 4.3
13.90
16.80
15.55
2 tháng
(2024-10-04) 		0.35 2.30% 88,210,200 357,900 4.4
13.55
16.80
15.55
3 tháng
(2024-09-04) 		-1.25 -7.44% 124,892,600 1,079,700 16.0
13.55
16.80
15.55
6 tháng
(2024-06-06) 		-2.05 -11.65% 375,006,100 -1,373,600 -34.0
13.55
21.90
15.55
12 tháng
(2023-12-11) 		4.50 40.72% 622,678,700 1,396,300 5.5
9.90
21.90
15.55
24 tháng
(2022-12-14) 		3.45 28.51% 1,073,170,900 1,331,970 5.3
8.40
21.90
15.55
36 tháng
(2021-12-20) 		-4.30 -21.66% 1,478,879,900 1,512,110 9.4
6.18
23.20
15.55
60 tháng
(2019-12-30) 		13.88 831.14% 2,234,442,520 373,250 -4.1
1.24
25.30
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
20.90
 2,857,000 21.20 21.50 20.55 146,700 257,300 -2.4
11/07/2024
21
 4,055,300 21.50 21.65 20.60 432,200 210,600 4.6
10/07/2024
21.20
 7,035,800 21.65 22.10 21 549,000 95,500 9.6
09/07/2024
21.85
 6,020,900 22.50 22.50 21 419,700 842,500 -9.4
08/07/2024
21.90
 6,586,100 21.30 21.90 21 188,000 353,000 -3.6
05/07/2024
20.50
 11,104,200 19.40 20.50 19.35 375,300 224,400 3.0
04/07/2024
19.20
 2,342,100 19.20 19.40 18.85 35,700 156,600 -2.3
03/07/2024
19.10
 6,102,000 18.65 19.40 18.50 864,200 24,900 16.0
02/07/2024
18.40
 2,268,100 18.50 18.85 18.20 173,500 94,600 1.5
01/07/2024
18.50
 3,529,600 19.20 19.20 18 41,900 845,900 -14.9
28/06/2024
18.75
 4,788,100 18.95 19.35 18.40 460,700 240,900 4.2
27/06/2024
18.70
 2,812,200 19.30 19.30 18.60 3,000 542,400 -10.2
26/06/2024
19.35
 2,827,900 19.50 19.90 18.80 20,500 525,000 -9.9
25/06/2024
19.35
 5,945,300 18.60 19.65 18.20 1,178,600 337,000 16.0
24/06/2024
18.50
 5,618,000 19.40 19.80 18.10 491,300 1,209,700 -13.5
21/06/2024
19.05
 2,762,800 18.95 19.35 18.60 114,000 311,000 -3.8
20/06/2024
18.90
 5,154,400 18.90 19.50 17.80 206,300 492,200 -5.3
19/06/2024
18.90
 4,640,300 19.60 19.70 18.30 310,000 313,500 -0.1
18/06/2024
19.30
 2,623,500 19.90 19.90 19.30 145,900 195,400 -1.0
17/06/2024
19.55
 6,236,000 19.40 19.60 18.55 1,491,900 227,800 24.4
14/06/2024
18.35
 5,596,400 19.70 20.30 18.35 384,400 218,300 3.1
13/06/2024
19.70
 3,373,200 20.50 20.50 19.60 75,400 606,700 -10.6
12/06/2024
20.10
 3,866,200 20.50 20.55 19.60 288,800 648,300 -7.2
11/06/2024
20.35
 5,590,200 19.90 20.35 19.35 414,900 960,800 -10.8
10/06/2024
19.20
 6,523,600 18.60 19.20 18.30 276,600 266,700 0.2
07/06/2024
17.95
 3,230,700 17.90 18.45 17.40 210,200 586,600 -6.8
06/06/2024
17.60
 6,971,600 17 17.75 16.65 174,700 138,500 0.6
05/06/2024
16.60
 2,486,600 17 17.30 16.55 67,300 128,200 -1.0
04/06/2024
16.80
 2,412,400 17 17 16.65 359,500 148,100 3.5
03/06/2024
16.85
 5,201,200 16.10 16.90 16 1,191,800 80,000 18.5
31/05/2024
15.80
 5,178,500 16.90 16.90 15.80 95,500 583,300 -8.0
30/05/2024
16.95
 4,848,000 16.50 17 16.10 277,400 909,700 -10.6
29/05/2024
17.15
 6,408,800 16.80 17.65 16.50 126,400 77,100 0.9
28/05/2024
16.50
 2,565,300 16.50 16.80 16.25 120,800 156,300 -0.6
27/05/2024
16.10
 3,257,300 15.95 16.90 15.95 266,300 147,700 1.9
24/05/2024
15.95
 5,118,900 15.90 16.70 15.30 428,600 302,300 2.0
23/05/2024
16
 4,086,100 16.20 16.60 15.80 482,300 78,400 6.5
22/05/2024
16.40
 3,631,900 16.85 17.20 16.20 178,800 466,100 -4.8
21/05/2024
16.35
 5,584,000 15.30 16.35 15.05 265,000 162,700 1.6
20/05/2024
15.30
 3,061,500 15.15 15.55 15 198,100 83,100 1.7
17/05/2024
15.10
 3,999,900 15.20 15.45 14.65 381,900 63,400 4.8
16/05/2024
15.10
 4,078,800 15.30 15.75 15 545,400 168,800 5.7
15/05/2024
14.95
 6,210,200 14 14.95 13.85 205,500 217,000 -0.2
14/05/2024
14
 2,862,100 14.20 14.20 13.55 238,700 221,900 0.2
13/05/2024
13.80
 8,486,500 13.05 13.80 12.95 176,200 42,700 1.8
10/05/2024
12.90
 4,397,800 13.05 13.25 12.75 187,200 75,800 1.4
09/05/2024
12.70
 6,290,000 12 12.70 11.95 766,800 116,000 8.0
08/05/2024
11.90
 5,995,400 11.20 11.90 11 448,300 35,100 4.9
07/05/2024
11.15
 1,004,000 11.10 11.25 11.05 1,900 1,500 0.0
06/05/2024
11.10
 1,548,500 10.70 11.10 10.70 137,800 4,100 1.5
03/05/2024
10.65
 765,900 10.60 10.75 10.55 600 13,400 -0.1
02/05/2024
10.55
 364,200 10.60 10.65 10.45 4,500 32,800 -0.3
26/04/2024
10.60
 1,015,000 10.20 10.70 10.20 1,400 7,600 -0.1
25/04/2024
10.35
 475,600 10.40 10.45 10.20 1,100 55,800 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |