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) 		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)
25/09/2023
13
 6,690,000 13.45 14.35 13 105,100 12,300 1.2
22/09/2023
13.45
 4,216,900 13.60 13.70 13 72,400 0 1.0
21/09/2023
13.85
 4,571,700 13.50 14 13.50 44,300 1,000 0.6
20/09/2023
13.40
 4,076,400 13 13.50 12.90 32,000 4,900 0.4
19/09/2023
12.85
 1,564,800 12.60 12.85 12.30 6,500 200 0.1
18/09/2023
12.40
 1,802,600 13 13 12.30 0 0 0
15/09/2023
12.95
 2,192,100 13.20 13.30 12.90 0 1,800 -0.0
14/09/2023
13
 2,514,200 12.90 13.15 12.70 1,900 900 0.0
13/09/2023
12.80
 2,766,900 13 13.10 12.80 13,500 4,700 0.1
12/09/2023
12.85
 1,810,300 12.60 13 12.60 200 3,300 -0.0
11/09/2023
12.70
 4,482,600 13.10 13.30 12.70 0 4,700 -0.1
08/09/2023
12.85
 3,420,600 12.35 13 12.30 3,700 5,500 -0.0
07/09/2023
12.20
 1,368,200 12.20 12.30 12.10 2,800 0 0.0
06/09/2023
12.15
 1,354,400 12.15 12.25 12.05 3,200 0 0.0
05/09/2023
12.20
 1,352,700 12.30 12.30 12.10 2,000 500 0.0
31/08/2023
11.95
 1,779,200 11.60 12 11.40 0 2,300 -0.0
30/08/2023
11.40
 603,100 11.55 11.55 11.35 0 2,900 -0.0
29/08/2023
11.40
 1,226,700 11.50 11.65 11.40 0 17,200 -0.2
28/08/2023
11.45
 553,700 11.50 11.60 11.35 0 400 -0.0
25/08/2023
11.45
 1,005,500 11.40 11.70 11.20 1,300 500 0.0
24/08/2023
11.25
 537,200 11.05 11.25 11.05 19,700 1,500 0.2
23/08/2023
11.05
 787,800 11.50 11.50 11.05 5,800 0 0.1
22/08/2023
11.25
 1,307,800 11.30 11.45 10.75 1,600 0 0.0
21/08/2023
11.30
 1,253,700 11.60 11.65 11 26,800 0 0.3
18/08/2023
11.65
 3,478,400 12.40 12.45 11.65 5,100 4,500 0.0
17/08/2023
12.50
 1,525,500 12.70 12.80 12.50 100 19,100 -0.2
16/08/2023
12.70
 996,300 12.95 12.95 12.70 500 0 0.0
15/08/2023
12.85
 1,321,800 12.80 12.90 12.75 0 1,000 -0.0
14/08/2023
12.80
 1,569,900 12.95 13 12.75 100 500 -0.0
11/08/2023
12.80
 1,711,500 12.60 12.80 12.40 1,200 11,300 -0.1
10/08/2023
12.60
 1,653,100 13 13 12.60 200 1,900 -0.0
09/08/2023
12.85
 1,380,700 13.10 13.15 12.85 0 0 0
08/08/2023
13.10
 3,014,300 13.30 13.40 13.05 0 1,800 -0.0
07/08/2023
13
 3,489,400 12.85 13 12.80 1,000 13,000 -0.2
04/08/2023
12.65
 1,765,200 12.65 12.75 12.55 0 0 0
03/08/2023
12.55
 1,637,400 12.50 12.70 12.40 0 0 0
02/08/2023
12.50
 1,193,300 12.40 12.55 12.25 3,400 0 0.0
01/08/2023
12.40
 2,132,300 12.60 12.70 12.35 200 0 0.0
31/07/2023
12.55
 2,869,300 12.90 12.90 12.45 1,200 28,400 -0.3
28/07/2023
12.80
 1,966,000 12.70 12.90 12.65 1,800 11,400 -0.1
27/07/2023
12.70
 4,113,200 12.60 12.80 12.45 13,800 118,800 -1.3
26/07/2023
12.80
 7,407,700 13.50 13.55 12.75 6,100 100,600 -1.2
25/07/2023
13.50
 1,880,300 13.80 13.85 13.40 200 39,800 -0.5
24/07/2023
13.70
 3,856,600 13.55 13.70 13.35 103,000 17,800 1.1
21/07/2023
13.30
 1,670,900 13.20 13.35 13.05 600 0 0.0
20/07/2023
13.10
 1,748,600 13.20 13.20 12.95 500 36,500 -0.5
19/07/2023
13.15
 2,657,100 13.30 13.60 13.15 0 45,400 -0.6
18/07/2023
13.25
 1,318,900 13.35 13.50 13.20 900 5,800 -0.1
17/07/2023
13.35
 2,578,400 13.20 13.70 13.10 30,400 5,800 0.3
14/07/2023
13.15
 2,430,700 13.10 13.40 13.10 26,900 22,700 0.1
13/07/2023
13.10
 1,679,300 13.25 13.25 13.05 0 48,100 -0.6
12/07/2023
13.10
 1,806,100 13.05 13.25 12.95 400 26,100 -0.3
11/07/2023
13
 3,030,700 13.25 13.40 13 0 17,800 -0.2
10/07/2023
13.25
 2,924,000 13.20 13.50 13.05 51,200 32,800 0.2
07/07/2023
13.10
 1,730,200 12.70 13.10 12.65 86,300 0 1.1
06/07/2023
12.75
 1,656,700 13 13.10 12.65 16,300 9,200 0.1
05/07/2023
13
 3,380,400 12.85 13.30 12.80 86,800 100 1.1
04/07/2023
12.90
 1,752,500 12.90 13.10 12.75 0 0 0
03/07/2023
12.90
 1,500,800 12.80 13 12.55 35,400 32,300 0.0
30/06/2023
12.65
 1,404,500 12.60 12.75 12.50 23,500 0 0.3
29/06/2023
12.60
 3,789,900 12.85 13.35 12.60 2,100 16,600 -0.2
28/06/2023
12.95
 1,889,000 13.20 13.20 12.90 10,500 0 0.1
27/06/2023
13.10
 5,227,600 12.65 13.40 12.60 6,000 45,300 -0.5
26/06/2023
12.60
 2,128,000 12.60 12.80 12.30 0 23,400 -0.3
23/06/2023
12.60
 2,047,100 12.55 12.70 12.45 26,100 4,700 0.3
22/06/2023
12.55
 3,317,000 12.50 12.70 12.20 17,100 10,100 0.1
21/06/2023
12.40
 1,610,500 12.20 12.45 12.20 33,600 0 0.4
20/06/2023
12.10
 1,125,700 11.85 12.10 11.85 4,400 7,000 -0.0
19/06/2023
11.85
 2,083,300 12.20 12.25 11.80 500 0 0.0
16/06/2023
12.15
 2,199,200 12.50 12.65 12.10 0 26,600 -0.3
15/06/2023
12.25
 1,569,600 12.30 12.40 12.20 0 32,000 -0.4
14/06/2023
12.30
 1,850,000 12.55 12.75 12.30 3,000 100 0.0
13/06/2023
12.50
 1,609,000 12.55 12.65 12.40 0 1,000 -0.0
12/06/2023
12.55
 2,050,000 12.60 12.90 12.35 7,000 35,500 -0.4
09/06/2023
12.55
 2,861,400 12.40 12.55 12.20 36,400 0 0.4
08/06/2023
12.40
 2,923,500 12.90 12.95 12.40 44,100 0 0.6
07/06/2023
12.90
 3,745,300 12.75 13.30 12.45 3,000 29,200 -0.3
06/06/2023
12.65
 1,840,100 12.75 12.75 12.50 9,500 11,000 -0.0
05/06/2023
12.70
 6,190,100 12.30 12.70 11.90 34,700 10,300 0.3
02/06/2023
11.90
 1,733,700 12.30 12.30 11.80 0 23,100 -0.3
01/06/2023
12
 3,990,200 11.60 12.15 11.50 34,300 52,500 -0.2
31/05/2023
11.50
 2,211,800 11.85 11.85 11.45 1,700 57,200 -0.6
30/05/2023
11.70
 2,558,800 11.55 11.95 11.50 0 20,400 -0.2
29/05/2023
11.45
 2,396,600 11.55 11.65 11.40 0 5,000 -0.1
26/05/2023
11.45
 1,229,500 11.60 11.65 11.40 1,300 8,500 -0.1
25/05/2023
11.50
 3,662,500 11.20 11.60 11.10 21,700 3,000 0.2
24/05/2023
11.15
 1,690,400 11 11.20 10.90 117,600 3,000 1.3
23/05/2023
10.95
 996,900 11.25 11.30 10.95 0 800 -0.0
22/05/2023
11.15
 952,000 11.10 11.15 10.95 15,500 3,000 0.1
19/05/2023
11
 1,027,300 10.80 11.05 10.80 0 3,100 -0.0
18/05/2023
10.80
 793,300 10.70 11.10 10.70 2,100 3,500 -0.0
17/05/2023
10.90
 1,136,400 10.90 11.30 10.85 0 10,400 -0.1
16/05/2023
10.85
 1,173,300 10.90 10.95 10.80 7,100 5,000 0.0
15/05/2023
10.85
 2,926,700 11.30 11.40 10.85 1,200 40,600 -0.4
12/05/2023
11.25
 1,582,900 11.25 11.40 11.15 11,800 11,700 0.0
11/05/2023
11.20
 2,130,500 11.30 11.55 11.15 200 1,800 -0.0
10/05/2023
11.20
 4,349,900 11.65 11.80 11.15 2,500 0 0.0
09/05/2023
11.40
 2,195,400 11 11.40 10.90 45,000 500 0.5
08/05/2023
11
 1,397,100 10.95 11.15 10.85 12,900 7,000 0.1
05/05/2023
10.95
 1,671,400 11.05 11.15 10.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |