CTCP Vận tải Biển Việt Nam (vos)

14.75
0.05
(0.34%)
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
(2024-10-09) 		-0.65 -4.22% 30,011,500 735,200 10.0
13.55
15.80
14.75
2 tháng
(2024-09-09) 		-1.45 -8.95% 66,494,900 771,000 10.4
13.55
16.25
14.75
3 tháng
(2024-08-12) 		-1.80 -10.88% 112,521,800 -22,800 -3.2
13.55
17.30
14.75
6 tháng
(2024-05-13) 		0.95 6.88% 400,926,500 -113,960 -15.5
13.55
21.90
14.75
12 tháng
(2023-11-14) 		4.75 47.50% 606,906,900 1,163,540 0.9
9.90
21.90
14.75
24 tháng
(2022-11-21) 		7.26 96.93% 1,039,255,500 880,550 -0.9
7.20
21.90
14.75
36 tháng
(2021-11-24) 		-5.10 -25.69% 1,454,040,100 1,022,850 0.5
6.18
23.20
14.75
60 tháng
(2019-12-05) 		13.13 810.49% 2,182,303,830 -160,810 -9.8
1.24
25.30
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2012
4
 102,030 3.90 4 3.90 0 0 0
08/06/2012
3.90
 229,030 4.10 4.10 3.90 0 0 0
07/06/2012
4
 478,160 3.90 4 3.80 0 1,850 -0.0
06/06/2012
3.90
 662,280 3.80 3.90 3.80 0 0 0
05/06/2012
3.90
 127,310 3.80 3.90 3.70 0 0 0
04/06/2012
3.80
 331,080 3.80 3.80 3.70 0 0 0
01/06/2012
3.80
 202,760 3.70 3.90 3.70 1,850 0 0.0
31/05/2012
3.80
 426,230 3.90 4 3.80 0 0 0
30/05/2012
3.90
 119,310 3.90 3.90 3.90 0 0 0
29/05/2012
3.80
 358,230 3.80 3.90 3.80 0 0 0
28/05/2012
3.90
 745,510 4 4.10 3.90 0 0 0
25/05/2012
4.10
 1,584,210 4 4.20 3.90 0 100 -0.0
24/05/2012
4.10
 439,640 4.10 4.10 4.10 0 0 0
23/05/2012
4.30
 392,230 4.30 4.40 4.30 0 300 -0.0
22/05/2012
4.50
 688,440 4.70 4.70 4.40 0 60,000 -0.3
21/05/2012
4.60
 393,000 4.50 4.60 4.40 100 0 0.0
18/05/2012
4.40
 726,540 4.60 4.80 4.40 0 0 0
17/05/2012
4.60
 1,605,870 4.70 4.80 4.60 300 0 0.0
16/05/2012
4.60
 658,190 4.40 4.60 4.30 60,000 0 0.3
15/05/2012
4.40
 957,220 4.50 4.70 4.40 0 0 0
14/05/2012
4.60
 840,370 4.90 4.90 4.60 0 10,000 -0.0
11/05/2012
4.80
 4,434,310 4.80 4.80 4.60 3,000 4,800 -0.0
10/05/2012
4.60
 117,680 4.60 4.60 4.60 0 0 0
09/05/2012
4.40
 204,940 4.40 4.40 4.40 0 0 0
08/05/2012
4.20
 160,400 4.20 4.20 4.20 0 0 0
07/05/2012
4
 135,390 4 4 4 0 0 0
04/05/2012
3.90
 283,480 3.80 3.90 3.80 0 0 0
03/05/2012
3.80
 213,990 3.80 3.90 3.70 0 0 0
02/05/2012
3.80
 700,760 3.90 4 3.80 8,030 0 0.0
27/04/2012
3.90
 845,020 3.70 3.90 3.70 0 0 0
26/04/2012
3.80
 197,030 3.80 3.80 3.80 0 0 0
25/04/2012
3.90
 396,860 3.90 3.90 3.80 4,800 0 0.0
24/04/2012
3.80
 215,630 3.70 3.80 3.70 0 0 0
23/04/2012
3.70
 416,780 3.80 3.90 3.70 0 0 0
20/04/2012
3.80
 227,520 3.90 3.90 3.80 0 0 0
19/04/2012
3.90
 484,160 4 4 3.80 10,000 0 0.0
18/04/2012
4
 419,770 4 4 3.80 2,300 0 0.0
17/04/2012
3.90
 641,840 3.90 3.90 3.80 0 0 0
16/04/2012
3.80
 512,950 3.70 3.80 3.60 0 0 0
13/04/2012
3.70
 430,690 3.80 3.80 3.70 0 0 0
12/04/2012
3.80
 475,080 3.90 3.90 3.80 0 0 0
11/04/2012
3.90
 165,180 3.90 3.90 3.70 0 0 0
10/04/2012
3.80
 311,670 3.80 3.90 3.70 0 0 0
09/04/2012
3.80
 157,890 3.90 3.90 3.80 0 0 0
06/04/2012
3.90
 222,860 3.80 3.90 3.70 0 0 0
05/04/2012
3.80
 183,470 3.70 3.80 3.60 0 0 0
04/04/2012
3.70
 204,990 3.80 3.80 3.70 0 0 0
03/04/2012
3.80
 349,110 3.70 3.90 3.70 0 0 0
30/03/2012
3.80
 916,190 3.80 3.90 3.80 0 50 -0.0
29/03/2012
4
 209,590 4.10 4.20 3.90 0 0 0
28/03/2012
4.10
 482,380 4.10 4.20 4 1,420 0 0.0
27/03/2012
4.20
 1,343,100 4.30 4.40 4.20 0 0 0
26/03/2012
4.20
 1,564,350 4.10 4.20 4 50 0 0.0
23/03/2012
4
 619,040 3.90 4 3.80 0 0 0
22/03/2012
3.90
 297,340 3.80 3.90 3.80 0 0 0
21/03/2012
3.90
 315,430 3.80 3.90 3.80 0 0 0
20/03/2012
3.80
 258,920 3.90 3.90 3.80 0 0 0
19/03/2012
3.90
 64,040 3.90 3.90 3.80 0 0 0
16/03/2012
3.90
 271,630 3.90 4 3.80 0 0 0
15/03/2012
3.90
 260,700 3.70 3.90 3.70 0 0 0
14/03/2012
3.80
 407,740 3.90 3.90 3.80 0 0 0
13/03/2012
3.90
 108,440 3.90 3.90 3.70 0 0 0
12/03/2012
3.80
 170,190 3.80 3.90 3.80 0 0 0
09/03/2012
3.90
 249,160 4 4.10 3.90 0 0 0
08/03/2012
4.10
 875,120 3.90 4.20 3.90 0 0 0
07/03/2012
4.10
 492,430 4.10 4.10 3.90 0 0 0
06/03/2012
4.10
 1,651,580 4.40 4.40 4 0 0 0
05/03/2012
4.20
 372,250 4.20 4.20 4.20 0 0 0
02/03/2012
4
 575,870 3.80 4 3.80 0 0 0
01/03/2012
3.90
 196,980 3.80 3.90 3.70 0 0 0
29/02/2012
3.80
 526,740 3.80 3.90 3.70 0 0 0
28/02/2012
3.80
 1,022,510 3.80 3.80 3.70 0 0 0
27/02/2012
3.70
 561,680 3.70 3.70 3.70 0 0 0
24/02/2012
3.60
 407,020 3.60 3.60 3.60 0 0 0
23/02/2012
3.50
 310,320 3.50 3.50 3.40 0 0 0
22/02/2012
3.40
 200,760 3.50 3.50 3.40 0 0 0
21/02/2012
3.50
 122,750 3.60 3.60 3.50 0 0 0
20/02/2012
3.60
 325,650 3.50 3.60 3.50 0 0 0
17/02/2012
3.50
 54,760 3.40 3.50 3.40 0 0 0
16/02/2012
3.40
 76,450 3.30 3.40 3.30 0 0 0
15/02/2012
3.40
 96,510 3.40 3.50 3.40 0 0 0
14/02/2012
3.50
 134,940 3.50 3.50 3.30 0 0 0
13/02/2012
3.40
 71,220 3.50 3.50 3.30 0 0 0
10/02/2012
3.40
 162,600 3.50 3.50 3.40 0 0 0
09/02/2012
3.50
 233,100 3.50 3.60 3.50 0 0 0
08/02/2012
3.60
 102,710 3.60 3.70 3.50 0 0 0
07/02/2012
3.60
 39,630 3.60 3.60 3.50 0 0 0
06/02/2012
3.60
 64,150 3.60 3.70 3.60 0 0 0
03/02/2012
3.70
 71,900 3.80 3.80 3.70 0 0 0
02/02/2012
3.80
 53,060 3.70 3.90 3.70 0 0 0
01/02/2012
3.80
 57,660 3.70 3.80 3.70 0 0 0
31/01/2012
3.80
 51,010 3.80 3.90 3.80 0 0 0
30/01/2012
3.80
 27,860 3.80 3.80 3.60 0 0 0
20/01/2012
3.70
 55,980 3.70 3.80 3.70 0 0 0
19/01/2012
3.70
 123,390 3.70 3.70 3.70 0 0 0
18/01/2012
3.60
 34,110 3.60 3.70 3.50 0 0 0
17/01/2012
3.60
 23,220 3.60 3.70 3.60 0 0 0
16/01/2012
3.70
 2,520 3.60 3.70 3.60 0 0 0
13/01/2012
3.60
 17,610 3.50 3.60 3.50 0 0 0
12/01/2012
3.50
 56,550 3.50 3.60 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |