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)
30/11/2015
2.80
 58,520 2.80 2.80 2.80 0 0 0
27/11/2015
2.80
 17,820 2.90 2.90 2.80 0 0 0
26/11/2015
2.90
 119,080 3 3 2.90 1,000 0 0.0
25/11/2015
3
 28,800 2.90 3 2.80 1,000 0 0.0
24/11/2015
2.90
 55,730 3 3 2.80 200 0 0.0
23/11/2015
2.90
 45,860 2.90 2.90 2.90 0 0 0
20/11/2015
2.90
 43,330 2.90 3 2.90 0 0 0
19/11/2015
2.90
 29,920 2.90 3 2.90 0 0 0
18/11/2015
2.90
 110,750 2.80 3 2.80 0 0 0
17/11/2015
2.90
 78,810 2.80 2.90 2.80 0 0 0
16/11/2015
2.90
 40,530 2.90 2.90 2.80 0 0 0
13/11/2015
2.90
 7,690 3 3 2.90 0 0 0
12/11/2015
3
 43,410 2.90 3 2.90 0 0 0
11/11/2015
3
 30,780 2.90 3 2.80 0 0 0
10/11/2015
3
 37,840 2.90 3 2.90 0 0 0
09/11/2015
3
 146,110 3.10 3.10 2.90 2,000 0 0.0
06/11/2015
3.10
 76,860 3.20 3.20 3 0 0 0
05/11/2015
3.20
 62,330 3.20 3.20 3.20 0 0 0
04/11/2015
3
 98,680 3.10 3.20 3 0 0 0
03/11/2015
3.20
 19,240 3.30 3.30 3.20 0 0 0
02/11/2015
3.30
 29,090 3.20 3.30 3.20 0 0 0
30/10/2015
3.30
 345,220 3.50 3.50 3.30 0 0 0
29/10/2015
3.30
 64,400 3.30 3.30 3.30 0 0 0
28/10/2015
3.10
 91,280 3.10 3.10 3.10 0 0 0
27/10/2015
2.90
 52,150 2.80 2.90 2.80 0 0 0
26/10/2015
2.80
 3,200 2.90 2.90 2.80 0 0 0
23/10/2015
2.90
 18,560 2.80 2.90 2.80 0 0 0
22/10/2015
2.80
 8,950 2.90 2.90 2.80 0 0 0
21/10/2015
3
 41,290 2.90 3 2.80 0 0 0
20/10/2015
3
 43,620 2.90 3 2.90 0 0 0
19/10/2015
2.90
 34,320 3 3 2.90 0 0 0
16/10/2015
3
 6,420 3 3 2.90 0 0 0
15/10/2015
3
 3,300 3 3 3 0 0 0
14/10/2015
2.90
 37,090 2.90 3 2.80 0 0 0
13/10/2015
2.90
 45,110 3 3 2.90 0 0 0
12/10/2015
3
 25,630 3 3 2.90 0 0 0
09/10/2015
2.90
 44,760 3 3 2.90 0 0 0
08/10/2015
3
 16,270 2.90 3 2.90 0 0 0
07/10/2015
3
 37,740 2.90 3 2.90 0 0 0
06/10/2015
2.90
 28,650 2.80 2.90 2.80 0 0 0
05/10/2015
2.80
 12,260 2.80 2.80 2.80 0 0 0
02/10/2015
2.90
 10,000 2.90 2.90 2.90 0 0 0
01/10/2015
2.90
 26,900 2.90 2.90 2.90 0 0 0
30/09/2015
2.90
 16,520 2.80 2.90 2.70 0 0 0
29/09/2015
2.80
 25,380 2.90 2.90 2.80 0 0 0
28/09/2015
2.90
 3,000 2.90 2.90 2.90 0 0 0
25/09/2015
2.90
 5,380 2.90 2.90 2.90 0 0 0
24/09/2015
3
 9,840 2.90 3 2.90 0 0 0
23/09/2015
2.90
 3,110 2.90 2.90 2.90 0 0 0
22/09/2015
3
 29,010 2.90 3 2.90 0 0 0
21/09/2015
2.90
 4,470 3 2.90 2.90 0 0 0
18/09/2015
3
 58,940 2.90 3 2.90 0 0 0
17/09/2015
2.90
 13,880 2.90 2.90 2.90 0 0 0
16/09/2015
3
 0 3 3 3 0 0 0
15/09/2015
3
 16,550 2.90 3 2.90 0 0 0
14/09/2015
2.90
 18,200 3 3 2.90 0 0 0
11/09/2015
3
 6,030 3 3 3 1,000 0 0.0
10/09/2015
3
 32,010 2.90 3 2.90 0 0 0
09/09/2015
3
 59,350 3 3 3 0 0 0
08/09/2015
3
 41,450 2.80 3 2.80 0 0 0
07/09/2015
2.90
 48,080 2.90 2.90 2.90 0 0 0
04/09/2015
3
 54,410 2.80 3 2.80 0 0 0
03/09/2015
3
 52,390 2.90 3 2.90 0 0 0
01/09/2015
2.90
 37,300 3.10 3.10 2.90 0 0 0
31/08/2015
3
 46,070 3 3.10 3 0 0 0
28/08/2015
3
 96,890 3 3.10 2.90 0 0 0
27/08/2015
2.90
 36,360 2.90 2.90 2.90 0 0 0
26/08/2015
2.80
 17,680 2.70 2.80 2.70 0 0 0
25/08/2015
2.70
 92,130 2.70 2.80 2.70 0 0 0
24/08/2015
2.80
 74,460 2.90 3 2.80 0 0 0
21/08/2015
3
 122,730 3 3.10 2.80 0 0 0
20/08/2015
3
 87,790 3.10 3.20 3 0 0 0
19/08/2015
3.20
 28,410 3.10 3.20 3.10 0 0 0
18/08/2015
3.20
 56,390 3.20 3.30 3.10 3,500 0 0.0
17/08/2015
3.10
 47,900 3.10 3.30 3.10 0 0 0
14/08/2015
3.20
 51,960 3.10 3.30 3.10 0 0 0
13/08/2015
3.30
 218,180 3.50 3.50 3.30 0 0 0
12/08/2015
3.50
 55,890 3.40 3.50 3.40 0 0 0
11/08/2015
3.40
 78,530 3.30 3.60 3.30 0 0 0
10/08/2015
3.50
 27,820 3.40 3.50 3.40 0 0 0
07/08/2015
3.30
 13,040 3.40 3.50 3.30 0 0 0
06/08/2015
3.40
 37,300 3.50 3.60 3.40 0 0 0
05/08/2015
3.60
 11,750 3.60 3.60 3.50 0 0 0
04/08/2015
3.50
 50 3.50 3.50 3.50 0 0 0
03/08/2015
3.50
 93,310 3.40 3.50 3.40 0 0 0
31/07/2015
3.40
 20,920 3.50 3.60 3.40 0 0 0
30/07/2015
3.50
 77,640 3.40 3.60 3.40 0 0 0
29/07/2015
3.50
 151,860 3.40 3.60 3.40 0 0 0
28/07/2015
3.40
 29,670 3.40 3.60 3.40 0 0 0
27/07/2015
3.50
 158,810 3.50 3.50 3.40 0 0 0
24/07/2015
3.50
 154,970 3.60 3.60 3.50 0 0 0
23/07/2015
3.60
 96,560 3.50 3.70 3.50 0 0 0
22/07/2015
3.60
 9,500 3.70 3.70 3.60 1,900 0 0.0
21/07/2015
3.70
 119,410 3.70 3.70 3.60 0 300 -0.0
20/07/2015
3.70
 41,010 3.70 3.70 3.70 0 0 0
17/07/2015
3.70
 72,540 3.60 3.70 3.60 3,500 5,000 -0.0
16/07/2015
3.60
 48,710 3.50 3.70 3.50 0 0 0
15/07/2015
3.60
 35,460 3.60 3.70 3.60 0 0 0
14/07/2015
3.70
 103,310 3.60 3.70 3.60 0 0 0
13/07/2015
3.70
 190,110 3.70 3.80 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |