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)
19/09/2016
1.48
 2,770 1.43 1.50 1.43 0 0 0
16/09/2016
1.47
 9,730 1.48 1.49 1.42 1,000 0 0.0
15/09/2016
1.50
 76,190 1.52 1.52 1.50 0 0 0
14/09/2016
1.50
 38,530 1.52 1.54 1.50 0 0 0
13/09/2016
1.55
 154,920 1.51 1.58 1.51 1,000 0 0.0
12/09/2016
1.57
 34,750 1.50 1.57 1.40 0 1,000 -0.0
09/09/2016
1.50
 473,950 1.60 1.60 1.50 0 0 0
08/09/2016
1.60
 54,990 1.60 1.60 1.50 0 0 0
07/09/2016
1.60
 37,090 1.60 1.60 1.50 2,000 0 0.0
06/09/2016
1.60
 144,480 1.60 1.60 1.50 0 0 0
05/09/2016
1.50
 99,570 1.50 1.60 1.50 0 2,000 -0.0
01/09/2016
1.60
 14,430 1.50 1.60 1.50 0 3,000 -0.0
31/08/2016
1.60
 11,540 1.60 1.60 1.50 0 0 0
30/08/2016
1.60
 15,550 1.60 1.70 1.60 0 0 0
29/08/2016
1.60
 28,390 1.60 1.70 1.50 0 0 0
26/08/2016
1.60
 31,030 1.70 1.70 1.50 0 0 0
25/08/2016
1.60
 43,740 1.60 1.70 1.50 0 0 0
24/08/2016
1.60
 103,130 1.60 1.70 1.60 0 0 0
23/08/2016
1.60
 33,140 1.60 1.70 1.60 0 0 0
22/08/2016
1.60
 40,630 1.60 1.70 1.60 0 0 0
19/08/2016
1.60
 20,540 1.60 1.70 1.60 0 0 0
18/08/2016
1.60
 60,660 1.60 1.70 1.50 0 0 0
17/08/2016
1.60
 16,480 1.60 1.70 1.60 0 0 0
16/08/2016
1.70
 29,230 1.70 1.80 1.60 0 0 0
15/08/2016
1.70
 31,740 1.70 1.70 1.60 0 0 0
12/08/2016
1.70
 125,640 1.70 1.70 1.60 0 0 0
11/08/2016
1.60
 46,790 1.50 1.60 1.40 0 0 0
10/08/2016
1.50
 55,020 1.50 1.60 1.40 0 0 0
09/08/2016
1.50
 44,280 1.50 1.60 1.40 0 0 0
08/08/2016
1.50
 191,040 1.50 1.70 1.50 0 0 0
05/08/2016
1.60
 171,760 1.70 1.70 1.60 0 0 0
04/08/2016
1.70
 205,200 1.70 1.70 1.60 0 0 0
03/08/2016
1.70
 15,730 1.70 1.80 1.70 0 0 0
02/08/2016
1.70
 197,390 1.70 1.80 1.70 0 0 0
01/08/2016
1.80
 51,050 1.80 1.80 1.70 3,000 0 0.0
29/07/2016
1.70
 45,210 1.80 1.80 1.70 0 0 0
28/07/2016
1.80
 117,930 1.90 1.90 1.80 0 0 0
27/07/2016
1.90
 53,710 1.90 2 1.90 0 0 0
26/07/2016
2
 44,400 1.90 2 1.90 0 0 0
25/07/2016
1.90
 74,380 1.90 2 1.90 0 0 0
22/07/2016
2
 16,150 1.90 2 1.90 300 0 0.0
21/07/2016
2
 93,860 2 2.10 1.90 0 0 0
20/07/2016
2
 107,610 2 2.10 1.90 0 0 0
19/07/2016
2
 227,120 2.10 2.10 2 13,880 0 0.0
18/07/2016
2.10
 147,190 2.10 2.10 2 3,950 0 0.0
15/07/2016
2.10
 63,980 2.20 2.20 2 4,460 0 0.0
14/07/2016
2.10
 132,320 2.10 2.20 2 0 0 0
13/07/2016
2.10
 23,670 2.20 2.20 2.10 500 0 0.0
12/07/2016
2.20
 10,070 2.10 2.20 2.10 1,460 0 0.0
11/07/2016
2.10
 68,000 2.30 2.30 2.10 0 0 0
08/07/2016
2.20
 13,800 2.20 2.30 2.20 2,350 0 0.0
07/07/2016
2.30
 26,040 2.20 2.30 2.20 0 0 0
06/07/2016
2.30
 18,360 2.20 2.30 2.10 120 0 0.0
05/07/2016
2.20
 78,070 2.20 2.30 2.20 0 0 0
04/07/2016
2.30
 50,150 2.30 2.30 2.20 0 0 0
01/07/2016
2.20
 89,580 2.20 2.30 2.20 3,360 0 0.0
30/06/2016
2.20
 169,380 2.20 2.40 2.20 0 0 0
29/06/2016
2.30
 189,580 2.20 2.30 2.20 0 0 0
28/06/2016
2.20
 64,530 2.20 2.30 2.10 950 0 0.0
27/06/2016
2.20
 192,670 2.20 2.30 2.20 0 0 0
24/06/2016
2.30
 199,170 2.30 2.30 2.20 0 0 0
23/06/2016
2.30
 9,750 2.30 2.30 2.20 0 0 0
22/06/2016
2.20
 12,820 2.40 2.40 2.20 4,150 0 0.0
21/06/2016
2.30
 289,960 2.20 2.30 2.20 0 0 0
20/06/2016
2.20
 14,290 2.20 2.30 2.20 0 0 0
17/06/2016
2.20
 41,410 2.30 2.30 2.20 3,100 0 0.0
16/06/2016
2.30
 22,390 2.20 2.30 2.20 0 0 0
15/06/2016
2.30
 132,040 2.30 2.40 2.20 0 0 0
14/06/2016
2.30
 34,430 2.20 2.30 2.20 0 0 0
13/06/2016
2.20
 103,830 2.30 2.30 2.20 0 0 0
10/06/2016
2.20
 103,070 2.30 2.40 2.20 0 0 0
09/06/2016
2.30
 186,790 2.20 2.40 2.20 0 0 0
08/06/2016
2.30
 59,740 2.20 2.30 2.20 0 0 0
07/06/2016
2.30
 19,350 2.20 2.30 2.20 0 0 0
06/06/2016
2.20
 62,050 2.30 2.30 2.20 0 0 0
03/06/2016
2.30
 151,270 2.30 2.30 2.20 0 0 0
02/06/2016
2.30
 74,980 2.40 2.40 2.20 0 0 0
01/06/2016
2.30
 176,630 2.20 2.30 2.20 0 0 0
31/05/2016
2.20
 379,740 2.20 2.20 2.10 0 0 0
30/05/2016
2.10
 12,380 2.20 2.20 2.10 200 0 0.0
27/05/2016
2.20
 302,820 2.20 2.20 2 0 0 0
26/05/2016
2.10
 157,920 2.10 2.20 2 0 0 0
25/05/2016
2.10
 41,970 2.10 2.10 2 0 0 0
24/05/2016
2.10
 10,470 2.10 2.20 2.10 0 0 0
23/05/2016
2.20
 23,030 2 2.20 2 0 0 0
20/05/2016
2.10
 97,650 2.20 2.20 2.10 0 0 0
19/05/2016
2.20
 23,720 2.20 2.20 2.10 0 0 0
18/05/2016
2.20
 44,800 2.10 2.20 2 0 0 0
17/05/2016
2.10
 18,370 2.10 2.20 2 500 0 0.0
16/05/2016
2.10
 48,920 2.10 2.20 2.10 500 0 0.0
13/05/2016
2.20
 44,510 2.10 2.20 2 0 0 0
12/05/2016
2.10
 47,960 2.20 2.20 2.10 0 0 0
11/05/2016
2.10
 267,650 2.10 2.20 2 0 0 0
10/05/2016
2.10
 60,120 2.20 2.20 2.10 0 0 0
09/05/2016
2.20
 136,990 2.20 2.20 2.10 700 0 0.0
06/05/2016
2.20
 65,720 2.10 2.20 2 0 0 0
05/05/2016
2.10
 71,600 2.10 2.20 2 0 10 -0
04/05/2016
2.10
 141,710 2.10 2.20 2 0 0 0
29/04/2016
2.10
 180,700 2.20 2.30 2.10 0 0 0
28/04/2016
2.20
 113,170 2.20 2.30 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |