CTCP Vận tải Biển Việt Nam (vos)

16
0.25
(1.59%)
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
(2024-08-20) 		-1.30 -7.51% 36,202,800 772,100 11.8
15.45
17.30
16
2 tháng
(2024-07-22) 		-0.65 -3.90% 105,565,800 -319,100 -8.9
15.10
17.90
16
3 tháng
(2024-06-21) 		-3.05 -16.01% 212,754,000 -1,468,000 -33.6
15.10
21.90
16
6 tháng
(2024-03-25) 		4.25 36.17% 398,924,500 1,307,140 3.9
9.90
21.90
16
12 tháng
(2023-09-25) 		3 23.08% 642,436,200 1,411,340 5.7
8.40
21.90
16
24 tháng
(2022-09-30) 		2.15 15.52% 1,006,048,500 1,073,750 2.8
6.18
21.90
16
36 tháng
(2021-10-05) 		-4.35 -21.38% 1,522,834,700 1,327,950 8.9
6.18
25.30
16
60 tháng
(2019-10-16) 		14.22 798.88% 2,130,098,020 -76,100 -7.0
1.24
25.30
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2011
3.70
 54,060 3.70 3.80 3.70 0 0 0
18/11/2011
3.70
 216,030 3.60 3.70 3.60 0 21,800 -0.1
17/11/2011
3.70
 268,520 3.80 3.90 3.70 0 63,780 -0.2
16/11/2011
3.80
 132,730 3.90 3.90 3.80 0 40,370 -0.2
15/11/2011
3.90
 189,620 3.90 4 3.80 0 57,050 -0.2
14/11/2011
3.90
 74,970 3.90 3.90 3.80 0 18,000 -0.1
11/11/2011
3.90
 31,890 4 4 3.90 0 8,530 -0.0
10/11/2011
4
 90,230 3.90 4 3.90 0 0 0
09/11/2011
3.90
 80,950 4 4.10 3.90 0 0 0
08/11/2011
4
 189,940 4.10 4.10 4 0 0 0
07/11/2011
4.20
 58,010 4.20 4.20 4 7,820 0 0.0
04/11/2011
4.20
 21,020 4.40 4.40 4.20 0 0 0
03/11/2011
4.30
 112,020 4.20 4.30 4.20 0 0 0
02/11/2011
4.20
 86,890 4.50 4.50 4.20 0 0 0
01/11/2011
4.40
 88,520 4.50 4.50 4.40 0 0 0
31/10/2011
4.50
 55,860 4.70 4.70 4.50 2,000 0 0.0
28/10/2011
4.60
 107,180 4.50 4.60 4.50 0 0 0
27/10/2011
4.50
 138,260 4.40 4.50 4.40 0 0 0
26/10/2011
4.50
 89,860 4.50 4.50 4.40 0 0 0
25/10/2011
4.50
 50,980 4.50 4.60 4.50 0 0 0
24/10/2011
4.50
 80,900 4.80 4.90 4.50 0 0 0
21/10/2011
4.70
 41,910 4.70 4.80 4.70 0 0 0
20/10/2011
4.60
 15,130 4.60 4.70 4.60 0 0 0
19/10/2011
4.60
 20,570 4.70 4.70 4.60 0 0 0
18/10/2011
4.60
 56,960 4.60 4.70 4.50 0 0 0
17/10/2011
4.60
 105,420 4.90 4.90 4.60 0 0 0
14/10/2011
4.70
 37,120 4.80 4.80 4.60 0 0 0
13/10/2011
4.70
 191,160 4.90 4.90 4.70 0 0 0
12/10/2011
4.90
 89,710 5 5 4.90 0 0 0
11/10/2011
5.10
 126,880 5.10 5.10 4.90 0 0 0
10/10/2011
5.10
 249,580 5.20 5.20 5.10 0 0 0
07/10/2011
5.10
 174,710 5.10 5.10 5.10 0 0 0
06/10/2011
4.90
 81,420 4.80 4.90 4.80 0 0 0
05/10/2011
4.70
 201,760 4.70 4.70 4.60 0 0 0
04/10/2011
4.50
 46,380 4.60 4.70 4.50 0 0 0
03/10/2011
4.60
 19,630 4.70 4.80 4.60 0 0 0
30/09/2011
4.70
 130,310 4.90 4.90 4.70 0 0 0
29/09/2011
4.90
 226,160 5 5 4.80 0 0 0
28/09/2011
5
 105,290 4.90 5 4.80 0 0 0
27/09/2011
4.80
 93,820 4.80 4.90 4.80 0 0 0
26/09/2011
4.80
 174,880 4.90 4.90 4.60 0 0 0
23/09/2011
4.80
 73,330 4.90 5 4.80 0 0 0
22/09/2011
5
 68,470 4.80 5 4.80 0 0 0
21/09/2011
4.90
 68,710 5 5.10 4.80 0 0 0
20/09/2011
4.90
 198,260 4.90 5.20 4.90 0 0 0
19/09/2011
5
 145,940 4.90 5.10 4.90 0 0 0
16/09/2011
5.10
 106,600 5.20 5.20 5.10 0 0 0
15/09/2011
5.30
 235,680 5.30 5.30 5.20 0 0 0
14/09/2011
5.40
 554,070 5.60 5.60 5.40 0 0 0
13/09/2011
5.40
 428,580 5.30 5.40 5.30 0 0 0
12/09/2011
5.20
 301,740 5 5.20 5 0 0 0
09/09/2011
5
 83,250 5 5.10 4.90 0 0 0
08/09/2011
5
 212,940 5.10 5.10 5 0 0 0
07/09/2011
4.90
 97,980 4.80 4.90 4.80 0 0 0
06/09/2011
4.70
 195,410 4.80 4.80 4.70 0 0 0
05/09/2011
4.90
 303,530 4.80 5 4.80 0 0 0
01/09/2011
4.80
 137,100 4.70 4.80 4.60 0 0 0
31/08/2011
4.60
 80,850 4.60 4.70 4.50 0 0 0
30/08/2011
4.60
 73,570 4.70 4.70 4.60 0 0 0
29/08/2011
4.50
 77,200 4.40 4.50 4.30 0 0 0
26/08/2011
4.30
 35,050 4.30 4.30 4.20 0 0 0
25/08/2011
4.30
 82,560 4.30 4.40 4.20 0 0 0
24/08/2011
4.40
 52,040 4.40 4.50 4.20 0 0 0
23/08/2011
4.40
 68,240 4.60 4.60 4.40 0 0 0
22/08/2011
4.60
 21,710 4.50 4.60 4.50 0 0 0
19/08/2011
4.50
 34,040 4.40 4.50 4.40 0 0 0
18/08/2011
4.50
 56,450 4.30 4.50 4.30 0 0 0
17/08/2011
4.30
 21,370 4.30 4.30 4.20 0 0 0
16/08/2011
4.20
 25,420 4.30 4.30 4.10 0 0 0
15/08/2011
4.20
 17,360 4.20 4.30 4.20 0 0 0
12/08/2011
4.20
 26,630 4.20 4.20 4.10 0 0 0
11/08/2011
4.20
 36,590 4.20 4.30 4.10 0 0 0
10/08/2011
4.30
 28,030 4.30 4.30 4.20 0 0 0
09/08/2011
4.20
 62,440 4.20 4.40 4.20 0 0 0
08/08/2011
4.40
 43,890 4.40 4.50 4.30 0 0 0
05/08/2011
4.50
 22,770 4.50 4.60 4.50 0 0 0
04/08/2011
4.50
 55,490 4.40 4.60 4.40 0 0 0
03/08/2011
4.40
 67,080 4.60 4.60 4.40 0 0 0
02/08/2011
4.60
 74,550 4.60 4.60 4.40 0 0 0
01/08/2011
4.60
 33,150 4.70 4.70 4.60 0 0 0
29/07/2011
4.70
 58,090 4.70 4.80 4.70 0 0 0
28/07/2011
4.80
 33,710 4.80 4.90 4.80 0 0 0
27/07/2011
4.80
 95,880 4.90 4.90 4.70 0 0 0
26/07/2011
4.80
 47,380 4.90 5 4.80 0 0 0
25/07/2011
4.90
 30,320 4.90 4.90 4.90 0 0 0
22/07/2011
4.90
 19,870 4.90 5 4.90 0 0 0
21/07/2011
5
 19,950 5.10 5.10 5 0 0 0
20/07/2011
5.10
 23,950 5 5.10 4.90 0 0 0
19/07/2011
5.10
 1,180 5 5.10 5 0 0 0
18/07/2011
5
 37,610 4.90 5 4.90 0 0 0
15/07/2011
5
 49,090 4.90 5.10 4.90 0 0 0
14/07/2011
5.10
 30,400 5 5.10 4.90 0 0 0
13/07/2011
5
 101,400 5.10 5.10 5 0 0 0
12/07/2011
5
 107,280 5.10 5.10 5 0 0 0
11/07/2011
5.10
 40,340 5 5.20 5 0 0 0
08/07/2011
5.10
 39,660 5.10 5.20 5.10 0 0 0
07/07/2011
5.10
 61,050 5.20 5.20 5.10 0 0 0
06/07/2011
5.10
 20,660 5.20 5.20 5.10 0 0 0
05/07/2011
5.20
 40,490 5.20 5.20 5.20 0 0 0
04/07/2011
5.10
 48,530 5.20 5.20 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |