CTCP Vận tải Biển Việt Nam (vos)

15.90
-0.10
(-0.62%)
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) 		2.10 15.11% 63,769,600 110,400 1.1
13.90
16.80
16
2 tháng
(2024-10-07) 		0.65 4.23% 89,790,900 252,000 2.7
13.55
16.80
16
3 tháng
(2024-09-05) 		-0.50 -3.03% 125,164,500 477,400 6.1
13.55
16.80
16
6 tháng
(2024-06-07) 		-1.95 -10.86% 371,071,500 -1,612,800 -37.8
13.55
21.90
16
12 tháng
(2023-12-11) 		4.95 44.80% 625,715,700 1,193,300 2.3
9.90
21.90
16
24 tháng
(2022-12-15) 		4.30 36.75% 1,075,331,500 1,129,570 2.1
8.40
21.90
16
36 tháng
(2021-12-20) 		-3.85 -19.40% 1,481,916,900 1,309,110 6.2
6.18
23.20
16
60 tháng
(2019-12-31) 		14.35 869.70% 2,237,269,400 292,510 -7.1
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)
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
11/01/2012
3.60
 101,730 3.70 3.80 3.60 0 0 0
10/01/2012
3.70
 48,710 3.70 3.80 3.70 0 0 0
09/01/2012
3.70
 52,130 3.60 3.70 3.60 0 0 0
06/01/2012
3.60
 54,360 3.70 3.70 3.60 0 0 0
05/01/2012
3.70
 33,470 3.80 3.80 3.70 0 0 0
04/01/2012
3.80
 36,050 3.80 3.90 3.80 0 0 0
03/01/2012
3.90
 70,510 4 4.10 3.90 0 0 0
30/12/2011
4.10
 409,160 4 4.10 3.90 0 0 0
29/12/2011
4
 270,880 3.90 4 3.80 0 0 0
28/12/2011
3.90
 157,380 3.80 3.90 3.70 0 0 0
27/12/2011
3.80
 112,080 3.80 3.80 3.70 0 0 0
26/12/2011
3.80
 159,040 3.70 3.80 3.70 0 0 0
23/12/2011
3.80
 116,660 3.80 3.80 3.60 0 0 0
22/12/2011
3.70
 176,670 3.80 3.80 3.70 0 0 0
21/12/2011
3.80
 228,660 3.80 3.80 3.70 0 0 0
20/12/2011
3.80
 161,230 3.80 3.80 3.70 0 0 0
19/12/2011
3.80
 133,060 3.80 3.80 3.60 0 0 0
16/12/2011
3.70
 105,540 3.60 3.70 3.60 0 0 0
15/12/2011
3.60
 228,980 3.60 3.60 3.50 0 0 0
14/12/2011
3.60
 221,550 3.60 3.70 3.60 0 0 0
13/12/2011
3.70
 155,260 3.70 3.80 3.70 0 0 0
12/12/2011
3.80
 259,190 3.80 3.90 3.80 0 0 0
09/12/2011
3.90
 41,160 3.80 4 3.80 0 0 0
08/12/2011
4
 24,650 4 4.10 4 0 0 0
07/12/2011
4
 61,660 4 4.10 3.90 0 0 0
06/12/2011
4.10
 138,300 4.10 4.20 4.10 0 0 0
05/12/2011
4
 38,400 4 4 4 0 0 0
02/12/2011
3.90
 62,440 4 4 3.90 0 0 0
01/12/2011
4
 32,620 3.90 4 3.90 0 0 0
30/11/2011
3.90
 41,380 3.90 4 3.90 0 0 0
29/11/2011
3.90
 68,610 4 4 3.90 0 0 0
28/11/2011
3.90
 115,330 3.80 3.90 3.80 0 0 0
25/11/2011
3.80
 36,770 3.80 3.90 3.80 0 0 0
24/11/2011
3.80
 93,750 3.80 3.80 3.80 0 0 0
23/11/2011
3.70
 44,930 3.60 3.70 3.60 0 0 0
22/11/2011
3.60
 83,500 3.70 3.70 3.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |