CTCP Vận tải Biển Việt Nam (vos)

16
0
(0%)
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)
04/05/2023
11.15
 3,046,000 10.70 11.40 10.70 3,000 14,600 -0.1
28/04/2023
10.70
 2,879,600 10.50 10.70 10.20 0 0 0
27/04/2023
10.45
 1,840,200 10.50 10.80 10.30 900 0 0.0
26/04/2023
10.40
 1,808,900 10.30 10.70 10.30 0 1,900 -0.0
25/04/2023
10.25
 2,369,900 9.89 10.25 9.85 0 1,220 -0.0
24/04/2023
9.61
 847,800 9.90 9.91 9.61 2,500 3,400 -0.0
21/04/2023
9.90
 615,600 9.92 10.15 9.74 0 4,400 -0.0
20/04/2023
9.90
 660,200 9.83 9.91 9.75 3,000 0 0.0
19/04/2023
9.83
 684,800 10 10.05 9.80 7,900 3,100 0.0
18/04/2023
9.90
 623,000 10 10 9.81 5,200 42,900 -0.4
17/04/2023
9.90
 610,400 9.86 9.99 9.83 2,500 2,700 -0.0
14/04/2023
9.78
 1,824,200 10.45 10.65 9.78 2,200 8,100 -0.1
13/04/2023
10.45
 1,626,700 10.80 10.90 10.45 9,500 10,900 -0.0
12/04/2023
10.80
 3,178,900 10.40 10.80 10.30 43,000 110 0.5
11/04/2023
10.30
 1,410,200 10 10.40 9.97 0 4,810 -0.0
10/04/2023
10
 1,324,700 10.40 10.40 10 5,600 42,500 -0.4
07/04/2023
10.20
 1,494,000 9.89 10.30 9.81 6,800 10 0.1
06/04/2023
9.80
 1,964,800 10.35 10.45 9.80 1,400 10 0.0
05/04/2023
10.35
 1,654,800 10.20 10.35 10 13,700 3,800 0.1
04/04/2023
10.15
 2,519,500 9.51 10.15 9.51 22,000 6,200 0.2
03/04/2023
9.50
 865,000 9.44 9.50 9.30 19,610 400 0.2
31/03/2023
9.29
 459,600 9.28 9.34 9.25 1,700 1,500 0.0
30/03/2023
9.32
 499,600 9.40 9.40 9.25 10 21,600 -0.2
29/03/2023
9.32
 378,500 9.42 9.50 9.28 0 0 0.0
28/03/2023
9.42
 365,700 9.42 9.55 9.40 500 0 0.0
27/03/2023
9.44
 421,600 9.33 9.45 9.33 22,600 4,700 0.2
24/03/2023
9.32
 275,500 9.30 9.42 9.29 0 300 -0.0
23/03/2023
9.27
 314,400 9.28 9.36 9.20 0 100 -0.0
22/03/2023
9.30
 221,800 9.31 9.45 9.30 0 200 -0.0
21/03/2023
9.26
 322,600 9.31 9.46 9.20 0 0 0.0
20/03/2023
9.23
 509,800 9.60 9.60 9.23 0 20,100 -0.2
17/03/2023
9.59
 398,200 9.72 9.74 9.55 0 0 -0.1
16/03/2023
9.65
 462,800 9.75 9.80 9.65 0 6,700 -0.1
15/03/2023
9.89
 805,000 9.75 9.89 9.63 20,100 2,600 0.2
14/03/2023
9.52
 592,800 9.73 9.83 9.50 0 12,400 -0.1
13/03/2023
9.72
 1,124,800 9.25 10 9.25 6,400 200 0.1
10/03/2023
9.54
 341,900 9.50 9.63 9.50 2,900 2,900 0
09/03/2023
9.52
 447,300 9.90 9.90 9.50 2,000 5,000 -0.0
08/03/2023
9.44
 383,200 9.12 9.44 9.09 10,500 100 0.1
07/03/2023
9.27
 429,000 9.44 9.44 9.23 0 0 0.0
06/03/2023
9.30
 469,400 9.41 9.60 9.30 9,310 5,800 0.0
03/03/2023
9.36
 512,500 9.75 9.80 9.36 0 0 0.6
02/03/2023
9.75
 607,600 9.65 9.92 9.63 61,800 0 0.6
01/03/2023
9.65
 1,078,500 9 9.65 8.90 5,800 100 0.1
28/02/2023
9.02
 554,900 9.34 9.35 9 0 0 0.0
27/02/2023
9.12
 468,700 9.35 9.55 9.12 500 0 0.0
24/02/2023
9.51
 360,600 9.55 9.75 9.50 1,000 0 0.0
23/02/2023
9.50
 711,900 9.50 9.74 9.33 2,500 91,700 -0.8
22/02/2023
9.55
 900,700 9.90 10 9.55 900 1,000 -0.0
21/02/2023
10.10
 965,600 10.25 10.60 10.05 0 55,800 -0.6
20/02/2023
10.25
 1,225,600 9.80 10.25 9.62 7,900 1,400 0.1
17/02/2023
9.65
 439,500 9.81 9.81 9.58 0 400 -0.0
16/02/2023
9.80
 635,300 9.30 9.90 9.30 85,500 0 0.8
15/02/2023
9.29
 503,800 9.01 9.40 9.01 5,700 0 0.1
14/02/2023
9.10
 517,200 9.10 9.20 8.95 400 0 0.0
13/02/2023
9.10
 1,293,500 9.65 9.66 9.10 2,000 0 0.0
10/02/2023
9.78
 568,700 10 10 9.76 1,000 0 0.0
09/02/2023
10
 553,700 10 10.15 9.94 100 0 0.0
08/02/2023
10
 1,072,800 10.30 10.30 9.45 2,450 0 0.0
07/02/2023
9.93
 1,507,000 10.65 10.75 9.93 300 0 0.0
06/02/2023
10.65
 601,100 10.45 10.90 10.25 1,700 1,500 0.0
03/02/2023
10.60
 759,700 10.70 10.70 10.30 0 0 0.0
02/02/2023
10.40
 1,749,600 10.85 11.15 10.30 2,300 1,700 0.0
01/02/2023
10.95
 2,253,500 12.15 12.15 10.95 4,100 374,000 -4.1
31/01/2023
11.75
 3,118,700 11.15 11.75 10.85 0 23,200 -0.3
30/01/2023
11
 2,980,400 10.80 11.30 10.65 0 8,000 -0.1
27/01/2023
10.85
 933,800 10.95 11 10.70 3,900 5,200 -0.0
19/01/2023
10.90
 835,500 10.85 11 10.70 21,500 20,100 0.0
18/01/2023
10.75
 706,900 10.70 10.80 10.55 4,700 0 0.1
17/01/2023
10.50
 907,000 10.10 10.55 10.10 18,700 4,700 0.1
16/01/2023
10.15
 824,100 10.30 10.35 10.10 3,100 7,700 -0.0
13/01/2023
10.30
 725,000 10.45 10.60 10.30 0 4,100 -0.0
12/01/2023
10.50
 946,700 10.65 10.70 10.30 1,700 0 0.0
11/01/2023
10.50
 1,025,000 10.65 10.85 10.50 5,700 0 0.1
10/01/2023
10.65
 941,900 10.50 10.75 10.25 10,500 1,500 0.1
09/01/2023
10.65
 1,009,400 10.95 11.05 10.65 7,700 900 0.1
06/01/2023
10.90
 3,927,100 11.60 11.75 10.75 600 4,900 -0.0
05/01/2023
11.55
 1,076,000 11.95 12 11.40 2,900 2,000 0.0
04/01/2023
11.95
 4,884,900 11.60 12.40 11.20 200 2,700 -0.0
03/01/2023
11.80
 1,748,300 12 12.15 11.60 4,900 3,500 0.0
30/12/2022
11.70
 1,014,300 11.70 12.15 11.40 8,200 28,000 -0.2
29/12/2022
11.70
 750,800 11.80 11.80 11.10 600 13,300 -0.1
28/12/2022
11.50
 2,005,800 10.60 11.50 10.40 0 8,600 -0.1
27/12/2022
10.75
 657,400 10.35 10.75 10.05 32,100 2,200 0.3
26/12/2022
10.35
 615,100 10.95 10.95 10.10 300 5,200 -0.1
23/12/2022
10.85
 365,500 10.80 10.90 10.30 0 11,800 -0.1
22/12/2022
10.60
 530,700 10.60 10.95 10.20 22,500 1,500 0.2
21/12/2022
10.65
 1,330,100 11.30 11.60 10.50 15,000 8,600 0.1
20/12/2022
11.25
 1,144,100 11.50 11.85 10.90 4,800 11,300 -0.1
19/12/2022
11.70
 1,125,100 11.50 12.30 11.50 6,100 100 0.1
16/12/2022
11.65
 771,400 11.20 12.05 11.20 5,950 0 0.1
15/12/2022
11.70
 952,600 12 12 11.35 1,900 0 0.0
14/12/2022
12.10
 876,400 12.45 12.45 11.60 2,000 2,600 -0.0
13/12/2022
12.20
 1,024,300 12.40 12.40 11.75 100 400 -0.0
12/12/2022
11.85
 2,025,000 11.10 12.05 11.10 0 10,700 -0.1
09/12/2022
11.30
 814,400 11.50 11.50 10.95 2,700 0 0.0
08/12/2022
11.50
 1,317,200 11.80 12.10 10.95 0 0 0.3
07/12/2022
11.50
 2,286,800 11.35 12.15 10.85 27,940 2,000 0.3
06/12/2022
11.65
 2,331,500 11.50 12.30 11.30 2,400 35,500 -0.4
05/12/2022
11.50
 1,483,200 11.50 11.50 11.10 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |