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)
14/02/2017
1.08
 57,900 1.08 1.09 1.05 9,500 0 0.0
13/02/2017
1.09
 36,390 1.07 1.09 1.06 0 0 0
10/02/2017
1.10
 5,200 1.10 1.10 1.09 0 0 0
09/02/2017
1.10
 103,390 1.10 1.15 1.10 0 700 -0.0
08/02/2017
1.10
 38,950 1.07 1.10 1.06 0 2,000 -0.0
07/02/2017
1.10
 22,150 1.09 1.10 1.07 0 0 0
06/02/2017
1.09
 59,750 1.05 1.09 1.05 0 0 0
03/02/2017
1.08
 22,040 1.05 1.10 1.05 0 0 0
02/02/2017
1.11
 1,570 1.12 1.12 1.10 0 0 0
25/01/2017
1.10
 20,720 1.09 1.12 1.09 0 0 0
24/01/2017
1.08
 87,860 1.10 1.10 1.07 0 0 0
23/01/2017
1.10
 15,800 1.12 1.12 1.08 0 0 0
20/01/2017
1.11
 48,640 1.08 1.11 1.07 700 0 0.0
19/01/2017
1.07
 28,350 1.06 1.08 1.06 0 0 0
18/01/2017
1.05
 18,490 1.05 1.07 1.05 0 0 0
17/01/2017
1.05
 70,850 1.07 1.08 1.04 0 10,000 -0.0
16/01/2017
1.04
 40,630 1.03 1.05 1.03 0 0 0
13/01/2017
1.04
 54,420 1.08 1.09 1.03 0 0 0
12/01/2017
1.09
 23,300 1.06 1.09 1.06 0 0 0
11/01/2017
1.08
 60,880 1.09 1.09 1.03 0 0 0
10/01/2017
1.09
 38,320 1.11 1.11 1.04 11,400 0 0.0
09/01/2017
1.09
 119,290 1.02 1.09 1.02 0 0 0
06/01/2017
1.02
 33,610 1.03 1.05 1 0 0 0
05/01/2017
1.06
 75,780 1.05 1.06 1.03 0 0 0
04/01/2017
1.05
 5,640 1.07 1.07 1.05 0 0 0
03/01/2017
1.05
 27,350 1.02 1.07 1.02 0 0 0
30/12/2016
1.02
 95,010 1.07 1.07 1.02 0 0 0
29/12/2016
1.04
 21,980 1.05 1.08 1.04 0 0 0
28/12/2016
1.08
 136,720 1.05 1.09 1.05 0 0 0
27/12/2016
1.02
 68,030 1.02 1.05 1.02 0 0 0
26/12/2016
1.02
 40,900 1.01 1.03 1.01 0 0 0
23/12/2016
1.03
 35,240 1 1.07 1 0 0 0
22/12/2016
1
 35,230 1.07 1.07 1 600 0 0.0
21/12/2016
1.05
 24,330 1.05 1.09 1.05 0 0 0
20/12/2016
1.05
 62,470 1.10 1.13 1.05 0 5,000 -0.0
19/12/2016
1.10
 65,310 1.15 1.15 1.10 0 0 0
16/12/2016
1.13
 39,200 1.13 1.13 1.10 0 0 0
15/12/2016
1.10
 322,880 1.17 1.18 1.10 0 0 0
14/12/2016
1.18
 216,800 1.26 1.26 1.13 0 0 0
13/12/2016
1.21
 130,660 1.31 1.31 1.21 0 0 0
12/12/2016
1.30
 310 1.32 1.32 1.30 0 0 0
09/12/2016
1.31
 33,370 1.31 1.31 1.30 0 0 0
08/12/2016
1.30
 64,560 1.28 1.32 1.28 0 0 0
07/12/2016
1.30
 37,380 1.33 1.33 1.30 0 0 0
06/12/2016
1.33
 46,170 1.33 1.33 1.31 0 0 0
05/12/2016
1.35
 14,740 1.30 1.36 1.30 0 0 0
02/12/2016
1.29
 60,810 1.34 1.36 1.29 0 0 0
01/12/2016
1.34
 77,410 1.31 1.39 1.31 0 0 0
30/11/2016
1.34
 70,260 1.35 1.35 1.27 10,000 0 0.0
29/11/2016
1.35
 25,660 1.36 1.36 1.29 9,000 0 0.0
28/11/2016
1.35
 37,010 1.35 1.35 1.30 0 0 0
25/11/2016
1.39
 99,010 1.36 1.39 1.32 0 0 0
24/11/2016
1.41
 86,170 1.48 1.56 1.41 0 0 0
23/11/2016
1.51
 76,930 1.51 1.59 1.50 0 0 0
22/11/2016
1.60
 25,180 1.65 1.65 1.60 0 0 0
21/11/2016
1.59
 176,110 1.55 1.60 1.55 18,160 0 0.0
18/11/2016
1.50
 820,010 1.48 1.54 1.47 0 0 0
17/11/2016
1.45
 20,730 1.50 1.50 1.43 0 0 0
16/11/2016
1.51
 140,330 1.42 1.51 1.36 0 0 0
15/11/2016
1.42
 55,660 1.33 1.42 1.33 0 0 0
14/11/2016
1.33
 145,230 1.32 1.34 1.30 0 0 0
11/11/2016
1.32
 38,000 1.30 1.33 1.30 0 0 0
10/11/2016
1.32
 3,700 1.25 1.32 1.25 0 0 0
09/11/2016
1.32
 3,120 1.30 1.32 1.25 0 0 0
08/11/2016
1.30
 9,180 1.30 1.30 1.30 0 0 0
07/11/2016
1.30
 78,490 1.30 1.30 1.30 2,450 0 0.0
04/11/2016
1.30
 11,130 1.26 1.30 1.26 0 0 0
03/11/2016
1.30
 12,330 1.35 1.35 1.30 0 0 0
02/11/2016
1.34
 3,050 1.35 1.35 1.30 0 0 0
01/11/2016
1.35
 62,210 1.35 1.35 1.30 0 0 0
31/10/2016
1.39
 1,000 1.38 1.39 1.38 0 0 0
28/10/2016
1.38
 17,540 1.39 1.40 1.34 0 0 0
27/10/2016
1.35
 6,630 1.34 1.36 1.34 0 0 0
26/10/2016
1.34
 20,570 1.40 1.40 1.34 0 0 0
25/10/2016
1.40
 17,450 1.35 1.40 1.35 0 0 0
24/10/2016
1.40
 3,130 1.40 1.40 1.40 0 0 0
21/10/2016
1.40
 24,640 1.40 1.43 1.36 0 0 0
20/10/2016
1.40
 42,110 1.50 1.50 1.40 0 0 0
19/10/2016
1.49
 10,470 1.50 1.50 1.42 0 0 0
18/10/2016
1.50
 7,500 1.49 1.50 1.42 0 0 0
17/10/2016
1.44
 5,230 1.43 1.50 1.42 0 0 0
14/10/2016
1.46
 16,210 1.44 1.50 1.42 0 0 0
13/10/2016
1.48
 49,000 1.41 1.61 1.41 0 0 0
12/10/2016
1.51
 2,590 1.45 1.54 1.39 0 0 0
11/10/2016
1.44
 22,030 1.46 1.46 1.38 0 0 0
10/10/2016
1.40
 17,220 1.40 1.49 1.40 0 0 0
07/10/2016
1.41
 7,710 1.40 1.54 1.40 0 0 0
06/10/2016
1.44
 39,300 1.50 1.50 1.44 0 0 0
05/10/2016
1.54
 77,120 1.38 1.54 1.34 0 0 0
04/10/2016
1.44
 2,830 1.48 1.48 1.44 0 0 0
03/10/2016
1.48
 19,840 1.40 1.48 1.39 0 0 0
30/09/2016
1.39
 47,050 1.38 1.40 1.35 0 0 0
29/09/2016
1.38
 390 1.42 1.42 1.38 0 0 0
28/09/2016
1.40
 14,940 1.42 1.42 1.40 0 0 0
27/09/2016
1.42
 10,840 1.41 1.42 1.40 0 0 0
26/09/2016
1.42
 125,380 1.41 1.43 1.41 0 0 0
23/09/2016
1.43
 24,370 1.42 1.48 1.42 0 0 0
22/09/2016
1.48
 102,430 1.48 1.48 1.45 500 0 0.0
21/09/2016
1.47
 5,800 1.49 1.49 1.41 0 0 0
20/09/2016
1.49
 212,580 1.48 1.50 1.38 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |