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)
19/02/2024
12.05
 1,788,200 12.20 12.45 12.05 182,500 208,300 -0.3
16/02/2024
12.20
 1,309,400 12.05 12.35 11.95 34,900 55,300 -0.2
15/02/2024
12.05
 1,765,400 12.60 12.60 12 25,500 327,300 -3.7
07/02/2024
12.30
 2,387,700 12.15 12.40 12.10 376,100 4,100 4.6
06/02/2024
12
 1,091,800 11.85 12.05 11.85 5,100 1,000 0.0
05/02/2024
11.85
 3,448,300 11.75 12.20 11.65 414,100 4,400 4.9
02/02/2024
11.65
 1,561,300 11.60 11.85 11.45 14,900 12,300 0.0
01/02/2024
11.60
 740,600 11.40 11.60 11.30 55,100 8,500 0.5
31/01/2024
11.40
 1,428,400 11.65 11.70 11.35 7,100 56,200 -0.6
30/01/2024
11.65
 1,229,400 11.65 11.70 11.45 8,200 55,100 -0.5
29/01/2024
11.65
 615,000 11.70 11.85 11.60 1,300 7,200 -0.1
26/01/2024
11.70
 908,600 11.70 11.90 11.60 2,000 0 0.0
25/01/2024
11.70
 746,600 11.90 11.95 11.70 2,000 11,600 -0.1
24/01/2024
11.85
 3,258,800 11.75 12.30 11.70 62,400 181,500 -1.4
23/01/2024
11.65
 851,100 11.80 11.80 11.45 0 11,900 -0.1
22/01/2024
11.60
 1,168,000 11.70 11.70 11.45 600 0 0.0
19/01/2024
11.70
 1,349,600 12 12 11.60 4,600 0 0.1
18/01/2024
11.80
 2,865,900 11.85 12.10 11.65 1,000 7,300 -0.1
17/01/2024
11.70
 2,293,900 11.60 11.90 11.55 156,300 0 1.8
16/01/2024
11.40
 557,400 11.30 11.45 11.25 1,200 400 0.0
15/01/2024
11.30
 1,063,900 11.40 11.65 11.30 100 0 0.0
12/01/2024
11.30
 2,446,400 11.55 11.70 10.95 6,100 0 0.1
11/01/2024
11.60
 1,082,100 11.90 11.90 11.55 0 8,900 -0.1
10/01/2024
11.80
 5,144,500 11.40 12.15 11.40 80,100 25,600 0.7
09/01/2024
11.40
 1,073,500 11.45 11.50 11.30 0 26,400 -0.3
08/01/2024
11.35
 1,411,000 11.40 11.50 11.30 0 36,100 -0.4
05/01/2024
11.40
 1,063,000 11.60 11.60 11.35 0 12,400 -0.1
04/01/2024
11.50
 1,864,000 11.70 11.80 11.45 16,700 0 0.2
03/01/2024
11.60
 1,224,700 11.30 11.60 11.15 24,100 17,600 0.1
02/01/2024
11.30
 1,316,900 11.60 11.60 11.20 0 61,400 -0.7
29/12/2023
11.40
 1,270,200 11.65 11.65 11.40 0 0 0
28/12/2023
11.55
 1,425,800 11.50 11.65 11.45 42,200 400 0.5
27/12/2023
11.55
 1,657,600 11.70 11.75 11.40 0 0 0
26/12/2023
11.65
 1,898,800 11.80 12.20 11.55 0 71,200 -0.8
25/12/2023
11.80
 3,637,100 11.25 11.80 11.25 25,600 0 0.3
22/12/2023
11.10
 1,043,200 11.35 11.40 11.05 0 39,300 -0.4
21/12/2023
11.25
 1,370,200 11.20 11.50 11.10 0 4,400 -0.0
20/12/2023
11.25
 1,706,300 10.95 11.30 10.90 1,000 20,200 -0.2
19/12/2023
10.85
 737,600 10.80 10.85 10.60 0 9,000 -0.1
18/12/2023
10.60
 802,400 10.60 10.85 10.55 21,900 0 0.2
15/12/2023
10.75
 776,400 10.80 10.90 10.60 54,400 0 0.6
14/12/2023
10.80
 963,100 11.05 11.10 10.80 9,300 0 0.1
13/12/2023
10.95
 1,316,900 11.20 11.35 10.85 1,300 46,000 -0.5
12/12/2023
11.20
 606,300 11.05 11.20 11 3,400 0 0.0
11/12/2023
11.05
 1,150,200 11.10 11.20 10.85 0 3,900 -0.0
08/12/2023
11.10
 1,556,400 11.30 11.40 11 53,200 0 0.6
07/12/2023
11.25
 2,927,500 11.65 11.65 11 32,400 36,000 -0.0
06/12/2023
11.60
 2,260,300 11.65 11.75 11.45 0 1,000 -0.0
05/12/2023
11.60
 2,161,600 11.80 11.80 11.45 0 11,300 -0.1
04/12/2023
11.70
 2,186,100 11.70 11.85 11.60 0 40,700 -0.5
01/12/2023
11.25
 2,947,600 11 11.25 10.90 124,600 0 1.4
30/11/2023
10.75
 1,881,500 11.10 11.15 10.75 5,100 26,100 -0.2
29/11/2023
10.95
 1,572,100 11.10 11.20 10.90 0 59,000 -0.6
28/11/2023
10.90
 2,136,700 10.60 10.90 10.50 44,100 15,500 0.3
27/11/2023
10.55
 1,379,100 10.50 10.90 10.45 1,000 12,500 -0.1
24/11/2023
10.35
 2,151,900 10.25 10.40 10 47,100 41,800 0.1
23/11/2023
10.15
 2,514,600 11.10 11.20 10.15 2,700 86,400 -0.9
22/11/2023
10.90
 3,118,600 10.25 10.90 10.15 32,600 0 0.3
21/11/2023
10.20
 1,199,800 10.05 10.30 10.05 27,000 1,800 0.3
20/11/2023
10.05
 1,537,700 9.90 10.25 9.86 55,900 0 0.6
17/11/2023
10.10
 2,334,900 10.45 10.50 9.91 0 1,000 -0.0
16/11/2023
10.30
 1,278,000 10.15 10.50 10 0 0 0
15/11/2023
10.20
 1,432,200 10.35 10.35 10.05 0 19,300 -0.2
14/11/2023
10
 1,209,200 10.10 10.15 9.91 6,200 3,200 0.0
13/11/2023
9.85
 1,001,500 10 10.10 9.75 38,700 61,300 -0.2
10/11/2023
9.90
 1,593,100 9.94 10.20 9.80 5,200 38,200 -0.3
09/11/2023
10.05
 1,905,800 10.10 10.40 10 29,900 127,700 -1.0
08/11/2023
10.05
 1,470,900 9.60 10.05 9.46 45,500 63,600 -0.2
07/11/2023
9.46
 1,284,800 9.40 9.78 9.21 28,000 46,400 -0.2
06/11/2023
9.40
 719,900 9.50 9.55 9.32 0 74,100 -0.7
03/11/2023
9.45
 1,689,600 9.64 9.64 9.27 47,200 176,600 -1.2
02/11/2023
9.55
 1,290,500 9.30 9.59 9.10 7,100 62,800 -0.5
01/11/2023
8.98
 1,322,500 8.40 8.98 8 258,500 0 2.2
31/10/2023
8.40
 1,744,600 8.90 9.10 8.40 223,800 0 2.0
30/10/2023
9
 1,646,600 9.60 9.60 9 21,800 1,000 0.2
27/10/2023
9.65
 1,844,600 9.72 9.91 9.37 42,900 4,400 0.4
26/10/2023
9.91
 3,186,800 10.20 10.30 9.91 25,600 23,100 0.0
25/10/2023
10.65
 1,373,900 10.90 11.10 10.65 0 41,500 -0.5
24/10/2023
10.90
 2,088,600 11.20 11.20 10.75 27,700 28,600 -0.0
23/10/2023
11.20
 1,431,900 11.80 11.80 11.15 1,400 113,600 -1.3
20/10/2023
11.65
 3,147,600 11.20 11.65 10.50 73,200 54,100 0.2
19/10/2023
11.20
 3,506,300 11.90 12.10 11.20 6,500 78,800 -0.9
18/10/2023
12
 4,719,900 13 13.05 12 16,800 78,700 -0.8
17/10/2023
12.85
 2,665,600 13.60 13.75 12.85 28,800 52,300 -0.3
16/10/2023
13.50
 3,679,800 13.45 13.80 13.25 32,400 88,300 -0.8
13/10/2023
13.40
 2,398,900 13.05 13.40 12.90 20,600 0 0.3
12/10/2023
13.25
 2,650,600 13.80 13.80 13.20 20,000 51,200 -0.4
11/10/2023
13.65
 2,080,900 13.60 13.65 13.25 33,600 200 0.4
10/10/2023
13.40
 3,563,000 13.75 13.95 13.40 17,600 2,100 0.2
09/10/2023
13.45
 2,754,700 13.40 13.65 13.25 40,200 13,800 0.4
06/10/2023
13.10
 2,130,300 12.85 13.10 12.55 19,000 41,600 -0.3
05/10/2023
12.85
 2,047,300 13.25 13.40 12.75 17,400 69,600 -0.7
04/10/2023
12.95
 2,253,300 12.20 13.20 12.20 84,200 17,500 0.9
03/10/2023
12.55
 4,044,500 13.25 13.35 12.55 22,800 90,500 -0.9
02/10/2023
13.45
 3,751,200 13.40 14 13.40 188,700 19,000 2.3
29/09/2023
13.25
 2,192,700 13.50 13.75 13.10 38,900 600 0.5
28/09/2023
13.35
 3,903,100 12.50 13.35 12.40 97,500 21,000 1.0
27/09/2023
12.50
 3,611,400 12.40 12.60 11.65 20,600 45,100 -0.3
26/09/2023
12.20
 3,031,000 13 13.45 12.20 92,000 2,000 1.2
25/09/2023
13
 6,690,000 13.45 14.35 13 105,100 12,300 1.2

Chính sách bảo mật | Điều khoản sử dụng |