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)
10/07/2015
3.80
 42,240 3.70 3.80 3.70 0 0 0
09/07/2015
3.80
 63,590 3.80 3.80 3.70 0 4,000 -0.0
08/07/2015
3.90
 72,580 3.80 3.90 3.80 0 0 0
07/07/2015
3.80
 142,690 3.80 3.90 3.80 0 0 0
06/07/2015
3.80
 221,840 3.90 4 3.80 5,000 0 0.0
03/07/2015
3.90
 102,910 3.80 3.90 3.80 2,000 0 0.0
02/07/2015
3.80
 76,630 3.70 3.80 3.60 0 0 0
01/07/2015
3.70
 115,610 3.70 3.80 3.70 0 0 0
30/06/2015
3.70
 59,990 3.70 3.80 3.70 0 0 0
29/06/2015
3.70
 49,050 3.70 3.80 3.70 0 0 0
26/06/2015
3.70
 39,820 3.80 3.80 3.70 0 0 0
25/06/2015
3.80
 60,790 3.80 3.80 3.70 0 0 0
24/06/2015
3.80
 174,590 3.80 3.90 3.80 0 0 0
23/06/2015
3.80
 119,920 3.90 3.90 3.80 15,000 0 0.1
22/06/2015
3.90
 192,920 3.80 4 3.80 7,810 0 0.0
19/06/2015
3.80
 135,290 3.80 3.90 3.70 0 0 0
18/06/2015
3.80
 52,340 3.70 3.80 3.70 0 0 0
17/06/2015
3.80
 168,260 3.70 3.80 3.70 0 0 0
16/06/2015
3.80
 93,860 3.70 3.90 3.70 0 0 0
15/06/2015
3.70
 33,450 3.80 3.90 3.70 0 100 -0.0
12/06/2015
3.80
 150,500 3.90 3.90 3.80 120 0 0.0
11/06/2015
3.80
 273,800 3.90 3.90 3.80 0 170 -0.0
10/06/2015
3.80
 206,440 3.80 3.90 3.70 0 0 0
09/06/2015
3.80
 205,720 3.90 3.90 3.80 0 0 0
08/06/2015
3.90
 147,160 4 4 3.90 330 0 0.0
05/06/2015
3.90
 272,010 3.80 3.90 3.80 0 0 0
04/06/2015
3.80
 107,270 3.90 3.90 3.80 0 0 0
03/06/2015
3.90
 31,640 3.80 3.90 3.80 0 0 0
02/06/2015
3.90
 74,220 3.80 3.90 3.80 0 0 0
01/06/2015
3.80
 57,060 3.80 4 3.80 16,670 0 0.1
29/05/2015
3.90
 60,990 3.90 3.90 3.80 70 0 0.0
28/05/2015
4
 115,390 3.80 4 3.80 0 0 0
27/05/2015
3.90
 163,360 3.90 3.90 3.80 5,000 0 0.0
26/05/2015
3.80
 145,520 3.80 3.90 3.80 0 0 0
25/05/2015
3.80
 277,340 4 4 3.80 0 0 0
22/05/2015
4
 87,930 3.90 4 3.90 0 0 0
21/05/2015
3.90
 58,520 3.90 4 3.90 13,220 0 0.1
20/05/2015
3.90
 104,350 3.60 3.90 3.60 1,000 0 0.0
19/05/2015
3.70
 90,450 3.80 3.80 3.70 0 0 0
18/05/2015
3.70
 240,720 3.70 3.80 3.70 0 0 0
15/05/2015
3.90
 234,420 3.90 4 3.90 0 0 0
14/05/2015
4.10
 110,200 4 4.10 3.90 0 130 -0.0
13/05/2015
3.90
 51,340 4 4 3.90 0 0 0
12/05/2015
4.10
 41,280 4 4.10 3.90 2,020 0 0.0
11/05/2015
4.10
 153,030 3.90 4.10 3.90 0 0 0
08/05/2015
3.90
 131,020 3.70 4 3.70 0 0 0
07/05/2015
3.80
 90,000 3.90 3.90 3.80 0 0 0
06/05/2015
3.90
 403,350 4 4 3.80 0 0 0
05/05/2015
4
 265,370 4 4.20 4 0 0 0
04/05/2015
4.20
 282,540 4.30 4.30 4.20 0 0 0
27/04/2015
4.50
 137,200 4.50 4.50 4.30 20,020 0 0.1
24/04/2015
4.50
 110,390 4.50 4.60 4.40 22,100 0 0.1
23/04/2015
4.60
 202,030 4.60 4.60 4.30 11,300 0 0.1
22/04/2015
4.50
 236,700 4.50 4.70 4.50 640 0 0.0
21/04/2015
4.70
 107,140 4.70 4.80 4.60 0 0 0
20/04/2015
4.70
 112,960 4.80 4.80 4.70 0 0 0
17/04/2015
4.90
 242,530 4.90 5 4.80 0 0 0
16/04/2015
4.90
 149,920 5 5 4.90 0 0 0
15/04/2015
4.90
 314,910 4.90 5 4.80 0 0 0
14/04/2015
4.80
 264,730 5 5 4.80 5,000 0 0.0
13/04/2015
5
 247,310 4.80 5 4.80 0 0 0
10/04/2015
4.90
 234,730 4.80 4.90 4.70 0 0 0
09/04/2015
4.80
 244,500 4.60 4.80 4.50 0 0 0
08/04/2015
4.60
 45,980 4.70 4.80 4.50 0 0 0
07/04/2015
4.70
 491,060 4.40 4.70 4.30 0 59,000 -0.3
06/04/2015
4.50
 432,470 4.80 4.90 4.50 0 0 0
03/04/2015
4.80
 183,170 5 5 4.80 0 0 0
02/04/2015
5
 290,770 4.90 5 4.70 0 0 0
01/04/2015
5
 385,660 5.30 5.30 5 0 0 0
31/03/2015
5.30
 168,440 5.50 5.40 5.30 0 0 0
30/03/2015
5.30
 516,840 5.50 5.50 5.30 0 0 0
27/03/2015
5.60
 189,250 5.60 5.60 5.50 0 0 0
26/03/2015
5.50
 248,320 5.40 5.60 5.40 0 0 0
25/03/2015
5.50
 274,310 5.60 5.70 5.50 0 0 0
24/03/2015
5.60
 1,553,910 5.90 5.90 5.50 0 0 0
23/03/2015
5.90
 480,980 6 6.10 5.80 0 0 0
20/03/2015
6.10
 571,390 6.10 6.10 6 800 0 0.0
19/03/2015
6.10
 113,170 6.10 6.20 6 0 0 0
18/03/2015
6.20
 219,070 6.10 6.20 6 0 0 0
17/03/2015
6.10
 171,080 6.20 6.20 6.10 0 0 0
16/03/2015
6.20
 220,540 6.20 6.20 6.10 0 0 0
13/03/2015
6.20
 138,200 6.20 6.30 6.20 0 0 0
12/03/2015
6.20
 332,990 6.20 6.20 6.10 68,430 0 0.4
11/03/2015
6.10
 301,640 6.20 6.30 6.10 17,690 0 0.1
10/03/2015
6.30
 169,410 6.20 6.30 6.20 0 0 0
09/03/2015
6.20
 233,710 6.40 6.40 6.20 0 0 0
06/03/2015
6.40
 426,080 6.40 6.40 6.20 0 0 0
05/03/2015
6.30
 332,460 6.50 6.50 6.30 0 0 0
04/03/2015
6.50
 1,068,330 6.30 6.50 6.30 0 0 0
03/03/2015
6.30
 828,430 6 6.30 5.90 189,990 0 1.2
02/03/2015
6
 153,700 6 6 5.90 0 0 0
27/02/2015
6
 236,910 6 6 5.90 0 0 0
26/02/2015
6.10
 179,000 6.10 6.10 6 0 0 0
25/02/2015
6.10
 386,110 6.10 6.20 6 0 0 0
24/02/2015
6.10
 143,990 5.90 6.10 5.90 0 0 0
13/02/2015
5.80
 378,030 5.90 5.90 5.70 0 0 0
12/02/2015
5.80
 716,160 6.10 6.10 5.80 0 0 0
11/02/2015
6
 234,250 6.10 6.20 6 0 0 0
10/02/2015
6.10
 197,530 6.10 6.10 6 0 0 0
09/02/2015
6
 169,890 6.10 6.20 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |