CTCP Vận tải Biển Việt Nam (vos)

16.10
0.10
(0.63%)
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)
26/11/2021
19.40
 1,523,400 19.60 20 19.40 18,700 74,100 -1.1
25/11/2021
19.90
 1,320,500 20.10 20.40 19.40 200 0 0.0
24/11/2021
19.85
 1,463,800 21.30 21.45 19.85 1,700 1,000 0.0
23/11/2021
20.65
 2,424,600 18.20 20.65 18.20 19,300 2,600 0.3
22/11/2021
19.30
 3,883,400 19.80 20.70 19.30 24,100 45,900 -0.4
19/11/2021
20.70
 6,273,900 21.70 21.95 20.60 36,300 25,600 0.2
18/11/2021
22.15
 2,269,700 22.55 22.55 22.10 7,900 400 0.2
17/11/2021
22.60
 2,976,800 23.10 23.75 22.60 22,000 56,000 -0.8
16/11/2021
23
 5,176,000 21.90 23.50 21.60 19,300 32,100 -0.3
15/11/2021
22.15
 2,946,000 23 23 22.10 4,800 23,300 -0.4
12/11/2021
22.65
 3,832,900 22.35 23 22 109,300 63,900 1.0
11/11/2021
22.45
 3,681,900 22.90 23.30 22.45 13,400 85,900 -1.6
10/11/2021
22.90
 2,498,000 23.50 23.50 22.90 5,200 67,600 -1.4
09/11/2021
23.35
 2,857,100 23 24 22.50 16,200 36,300 -0.5
08/11/2021
22.80
 2,518,100 23.50 23.50 22.65 17,400 82,200 -1.5
05/11/2021
22.95
 4,029,500 22.60 23 22.10 274,500 107,800 3.8
04/11/2021
22.60
 2,937,400 22.25 23.50 22.25 30,600 15,600 0
03/11/2021
23.20
 5,675,700 25 25.30 23.20 93,300 363,900 -6.3
02/11/2021
24.90
 6,063,100 23.70 25.35 23.20 448,900 114,000 8.1
01/11/2021
24.10
 4,506,900 24.80 25.10 24 65,700 15,000 1.2
29/10/2021
25
 4,268,500 25.30 26.50 24.90 25,300 45,600 -0.5
28/10/2021
25.30
 5,363,200 24.35 26 23.90 32,500 500 0.8
27/10/2021
24.35
 6,973,100 24.35 24.35 23.55 81,500 2,500 1.9
26/10/2021
22.80
 3,904,800 21.60 22.80 21.60 74,100 100 1.7
25/10/2021
21.35
 2,155,000 21.85 22 21.20 0 9,400 -0.2
22/10/2021
21.85
 1,845,900 22.20 22.20 21.65 100 1,500 -0.0
21/10/2021
22.10
 1,560,800 22.45 22.45 21.95 0 46,700 -1.0
20/10/2021
22.30
 2,788,300 22.45 22.50 21.65 100 17,000 -0.4
19/10/2021
22.25
 1,356,500 22.60 22.70 22 0 36,200 -0.8
18/10/2021
22.40
 2,927,100 22 22.85 21.70 37,400 9,200 0.6
15/10/2021
22
 2,479,600 22 22.10 21.70 1,000 5,100 -0.1
14/10/2021
22.15
 2,143,900 22.05 22.60 21.65 52,300 5,800 1.0
13/10/2021
22
 2,465,900 21.10 22.10 20.85 83,100 10,500 1.6
12/10/2021
21.25
 3,218,500 21.10 21.55 21.10 126,800 22,500 2.2
11/10/2021
21.65
 2,798,900 22.65 22.75 21.60 4,100 88,600 -1.9
08/10/2021
22.60
 4,979,100 21.85 23 21.65 80,200 110,800 -0.6
07/10/2021
21.65
 2,704,600 20.75 21.70 20.70 26,500 33,700 -0.1
06/10/2021
20.70
 1,763,800 20.40 21.50 20.40 400 38,700 -0.8
05/10/2021
20.35
 3,434,500 20.60 21 20.30 29,500 5,700 0.5
04/10/2021
21.55
 2,094,200 21.90 22.45 21.20 100 29,200 -0.6
01/10/2021
22.35
 2,233,100 22.60 23.40 21.90 22,400 303,900 -6.3
30/09/2021
22.90
 1,521,700 23 23.40 22.60 6,200 15,600 -0.2
29/09/2021
22.60
 1,878,800 22.05 23 21.35 20,100 42,800 -0.5
28/09/2021
22.30
 4,828,000 23.15 23.15 22 1,300 141,700 -3.1
27/09/2021
21.65
 564,200 20.10 21.65 20.10 2,400 6,000 -0.1
24/09/2021
20.25
 4,478,100 19.80 21 19.80 276,500 32,500 4.9
23/09/2021
21.25
 4,830,500 22.50 22.60 21.25 24,100 79,700 -1.2
22/09/2021
22.80
 3,384,000 23.65 23.75 22.50 25,100 127,000 -2.3
21/09/2021
23.60
 3,626,500 22.85 23.85 22.75 62,000 82,500 -0.4
20/09/2021
24
 3,137,700 25.10 25.20 23.50 66,700 118,000 -1.2
17/09/2021
23.80
 4,187,000 22 24.60 21.60 28,200 79,000 -1.2
16/09/2021
23.10
 5,977,800 24.20 25.75 23 52,600 189,900 -3.2
15/09/2021
24.70
 10,399,700 25.60 25.60 23 120,900 109,300 0.4
14/09/2021
23.95
 2,234,800 23.95 23.95 23.80 9,300 4,100 0.1
13/09/2021
22.40
 1,413,400 22 22.40 21.60 12,200 1,000 0.3
10/09/2021
20.95
 6,735,800 20.60 20.95 19.75 50,200 309,100 -5.3
09/09/2021
19.60
 1,901,200 18.75 19.60 18.60 37,200 50,800 -0.3
08/09/2021
18.35
 4,429,300 17.30 18.80 17.20 24,800 28,200 -0.1
07/09/2021
17.80
 9,834,100 18.05 18.05 17 519,400 97,900 7.5
06/09/2021
16.90
 804,300 16.90 16.90 16.90 9,500 4,200 0.1
01/09/2021
15.80
 4,104,300 14.70 15.80 14.60 253,800 21,600 3.6
31/08/2021
14.80
 3,745,000 14.45 15.30 13.80 40,600 74,100 -0.5
30/08/2021
14.45
 5,968,900 14.45 15.30 14.45 29,100 40,100 -0.2
27/08/2021
14.45
 6,448,800 14.45 14.45 14 78,300 37,700 0.6
26/08/2021
13.55
 1,745,600 13.10 13.55 12.75 38,200 53,300 -0.2
25/08/2021
12.70
 3,691,800 11.95 12.80 11.40 248,400 64,000 2.1
24/08/2021
12.20
 6,077,900 12.30 13.10 12.20 158,800 119,200 0.5
23/08/2021
13.10
 3,127,000 14 14 13 43,600 87,200 -0.6
20/08/2021
13.80
 3,655,700 14.10 14.20 13.20 21,200 126,800 -1.4
19/08/2021
13.80
 4,517,300 13.60 14.20 12.75 64,500 28,900 0.5
18/08/2021
13.65
 6,508,500 14.10 14.65 13.65 34,100 61,200 -0.4
17/08/2021
14.65
 8,598,100 14.15 14.75 14.05 46,800 135,400 -1.3
16/08/2021
14.05
 3,329,600 14 14.05 13.90 600 200 0.0
13/08/2021
13.15
 3,734,400 12 13.15 11.95 19,200 26,300 -0.2
12/08/2021
12.30
 15,124,700 12.85 12.85 11.30 115,300 162,400 -0.6
11/08/2021
12.05
 1,721,700 12.05 12.05 12.05 0 33,700 -0.4
10/08/2021
11.30
 1,389,800 11.30 11.30 11.30 7,000 32,100 -0.3
09/08/2021
10.60
 1,725,700 10.55 10.60 10.30 0 1,900 -0.0
06/08/2021
9.95
 3,157,000 9.05 9.95 9.01 39,200 13,700 0.3
05/08/2021
9.30
 10,471,500 10.15 10.15 9 53,300 120,000 -0.6
04/08/2021
9.51
 1,617,400 9.51 9.51 9.51 19,700 4,600 0.1
03/08/2021
8.89
 1,340,100 8.89 8.89 8.89 0 900 -0.0
02/08/2021
8.31
 2,585,900 8.20 8.31 8 0 7,100 -0.1
30/07/2021
7.77
 5,355,200 7.40 7.77 7.40 48,800 17,900 0.2
29/07/2021
7.27
 1,471,400 6.80 7.27 6.80 36,800 6,500 0.2
28/07/2021
6.80
 1,395,900 6.76 7.01 6.76 22,200 111,200 -0.6
27/07/2021
6.98
 2,577,400 7.31 7.40 6.80 20,800 58,600 -0.3
26/07/2021
7.27
 1,303,500 7.15 7.37 7 25,500 43,000 -0.1
23/07/2021
7.31
 2,028,000 7.68 7.80 7.30 12,400 147,400 -1.0
22/07/2021
7.64
 3,459,300 7.48 7.73 7.30 29,800 8,700 0.2
21/07/2021
7.24
 893,300 7.55 7.55 7.19 0 84,400 -0.6
20/07/2021
7.36
 1,058,600 7.13 7.40 7.10 42,300 48,500 -0.0
19/07/2021
7.18
 1,450,400 6.85 7.65 6.83 1,800 17,700 -0.1
16/07/2021
7.28
 1,859,900 6.90 7.43 6.84 67,000 30,500 0.3
15/07/2021
6.95
 750,000 6.80 6.99 6.73 74,000 900 0.5
14/07/2021
6.88
 1,191,500 6.95 7.20 6.82 53,100 42,900 0.1
13/07/2021
6.86
 1,580,500 6.21 6.86 6.21 71,100 50,300 0.1
12/07/2021
6.42
 1,682,500 6.80 6.91 6.42 35,400 17,700 0.1
09/07/2021
6.90
 1,385,700 6.80 7.30 6.72 89,500 5,800 0.6
08/07/2021
7.20
 1,984,900 7.57 7.57 7.14 13,100 24,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |