CTCP Vận tải Biển Việt Nam (vos)

16.05
0.05
(0.31%)
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)
07/07/2021
7.09
 3,959,800 6.93 7.20 6.79 77,200 16,800 0.4
06/07/2021
7.30
 1,300,100 7.90 8.10 7.30 130,200 39,600 0.7
05/07/2021
7.70
 2,403,100 7.90 7.90 7.39 69,600 275,400 -1.6
02/07/2021
7.39
 9,755,500 6.43 7.39 6.43 224,800 17,600 1.5
01/07/2021
6.91
 886,400 6.91 6.91 6.91 7,200 0 0.0
30/06/2021
7.43
 222,300 7.43 7.43 7.43 6,700 0 0.0
29/06/2021
7.98
 1,320,800 7.98 7.98 7.98 16,200 2,100 0.1
28/06/2021
8.57
 6,241,900 9 9 8.42 105,900 170,300 -0.6
25/06/2021
8.42
 3,554,300 8.42 8.42 8.20 77,300 2,000 0.6
24/06/2021
7.87
 2,097,300 7.65 7.87 7.59 2,500 800 0.0
23/06/2021
7.36
 2,900,800 6.86 7.36 6.70 90,500 3,000 0.6
22/06/2021
6.88
 4,071,800 6.40 6.88 6.10 174,100 12,100 1.1
21/06/2021
6.43
 8,540,300 6.43 6.43 6.01 161,500 66,700 0.6
18/06/2021
6.01
 2,814,700 6 6.01 5.90 58,500 402,000 -2.1
17/06/2021
5.62
 2,796,500 5.45 5.62 5.27 41,100 20,000 0.1
16/06/2021
5.26
 3,832,600 5.19 5.26 4.92 61,000 38,100 0.1
15/06/2021
4.92
 4,275,300 4.92 4.92 4.84 104,000 40,900 0.3
14/06/2021
4.60
 2,568,300 4.55 4.60 4.50 9,200 26,700 -0.1
11/06/2021
4.30
 3,362,300 4.15 4.44 4.15 43,500 21,700 0.1
10/06/2021
4.15
 680,800 4.17 4.25 4.13 8,000 73,000 -0.3
09/06/2021
4.17
 1,080,100 4.35 4.35 4.05 0 82,500 -0.3
08/06/2021
4.10
 818,000 4.20 4.25 4.10 20,000 44,600 -0.1
07/06/2021
4.25
 657,800 4.33 4.45 4.21 900 10,800 -0.0
04/06/2021
4.33
 3,419,300 4.49 4.49 4.27 5,500 509,200 -2.2
03/06/2021
4.20
 1,551,100 4 4.20 4 19,700 50,000 -0.1
02/06/2021
3.93
 1,412,500 3.92 3.95 3.88 0 178,400 -0.7
01/06/2021
3.93
 667,200 3.97 3.97 3.93 0 19,700 -0.1
31/05/2021
3.99
 1,122,000 4 4.01 3.96 0 17,800 -0.1
28/05/2021
4.01
 585,600 4.14 4.14 4 0 46,800 -0.2
27/05/2021
3.99
 716,400 4.05 4.08 3.98 900 29,000 -0.1
26/05/2021
4.08
 709,400 4.14 4.14 4.07 0 7,000 -0.0
25/05/2021
4.13
 793,900 4.19 4.19 4.13 16,000 227,900 -0.9
24/05/2021
4.17
 876,200 4.10 4.20 4.07 3,400 32,700 -0.1
21/05/2021
4.07
 869,200 4.02 4.15 4.02 24,600 193,300 -0.7
20/05/2021
4.02
 745,100 4 4.07 4 9,400 200 0.0
19/05/2021
4.07
 686,000 4.10 4.10 3.99 21,900 17,300 0.0
18/05/2021
4.07
 690,900 4.12 4.20 4.07 1,500 107,500 -0.4
17/05/2021
4.14
 688,300 4.13 4.25 4.05 22,200 25,000 -0.0
14/05/2021
4.10
 1,019,100 4.13 4.15 4.08 1,000 72,000 -0.3
13/05/2021
4.15
 1,014,200 4.20 4.25 4.14 2,700 99,300 -0.4
12/05/2021
4.20
 996,600 4.15 4.23 4.15 24,700 7,300 0.1
11/05/2021
4.23
 2,140,700 4.06 4.29 4.05 58,900 25,000 0.1
10/05/2021
4.05
 959,900 3.95 4.10 3.95 35,500 4,000 0.1
07/05/2021
4.04
 969,900 4.13 4.15 3.95 10,200 1,000 0.0
06/05/2021
4.15
 3,924,800 4.16 4.25 4 36,500 133,200 -0.4
05/05/2021
3.98
 1,179,400 3.67 3.98 3.67 9,400 500 0.0
04/05/2021
3.72
 764,700 3.60 3.76 3.60 130,200 8,800 0.4
29/04/2021
3.84
 702,800 3.81 3.88 3.76 111,000 5,200 0.4
28/04/2021
3.88
 1,212,100 3.74 3.88 3.72 326,400 5,000 1.2
27/04/2021
3.69
 690,500 3.72 3.72 3.60 56,300 9,700 0.2
26/04/2021
3.72
 929,000 3.92 3.92 3.72 4,700 45,400 -0.2
23/04/2021
3.92
 1,940,900 3.60 3.93 3.50 91,300 7,800 0.3
22/04/2021
3.73
 2,702,000 4 4 3.73 94,300 177,300 -0.3
20/04/2021
4.01
 1,992,500 4.05 4.12 4 3,200 60,600 -0.2
19/04/2021
4.11
 2,381,100 4.30 4.39 3.94 7,800 98,800 -0.4
16/04/2021
4.23
 3,892,100 4.70 4.70 4.20 9,400 240,200 -1.0
15/04/2021
4.41
 1,846,500 4.41 4.41 4.40 0 6,200 -0.0
14/04/2021
4.13
 4,094,800 4.01 4.20 3.99 55,700 56,800 -0.0
13/04/2021
4.29
 2,825,300 4.61 4.61 4.29 10,900 661,000 -2.8
12/04/2021
4.61
 5,224,000 4.21 4.61 4.20 68,300 24,700 0.2
09/04/2021
4.31
 4,941,300 4.16 4.43 4.16 320,800 35,100 1.2
08/04/2021
4.47
 6,454,600 4.47 4.60 4.47 25,200 192,300 -0.7
07/04/2021
4.80
 4,474,300 4.85 4.85 4.65 23,500 100 0.1
06/04/2021
4.54
 2,974,800 4.30 4.54 4.26 62,500 33,500 0.1
05/04/2021
4.25
 2,739,800 4.22 4.25 4.15 237,700 2,000 1.0
02/04/2021
4.13
 1,935,800 4.08 4.17 4.08 102,800 0 0.4
01/04/2021
4.08
 2,296,700 4.13 4.15 4.07 23,500 558,100 -2.2
31/03/2021
4.13
 2,017,600 4.14 4.22 4.11 66,400 10,800 0.2
30/03/2021
4.14
 2,203,100 4.20 4.22 4.13 32,100 9,700 0.1
29/03/2021
4.16
 2,229,700 4.15 4.19 4.05 91,100 37,200 0.2
26/03/2021
4
 2,303,000 4.06 4.09 3.80 4,600 65,000 -0.2
25/03/2021
4.06
 1,532,000 4.13 4.14 4.02 6,300 78,300 -0.3
24/03/2021
4.12
 3,066,600 4 4.30 3.96 260,000 38,900 0.9
23/03/2021
4.09
 1,940,500 4.15 4.17 3.96 225,400 44,600 0.7
22/03/2021
4.17
 2,728,000 4.04 4.29 3.95 148,700 10,400 0.6
19/03/2021
4.04
 880,000 4.01 4.09 4.01 20,200 1,700 0.1
18/03/2021
4.10
 2,017,000 4.11 4.17 4.05 147,600 22,200 0.5
17/03/2021
4.11
 3,464,100 3.87 4.14 3.80 107,000 0 0.4
16/03/2021
3.87
 1,997,000 3.98 3.99 3.86 26,500 20,000 0.0
15/03/2021
3.99
 2,116,800 3.90 4 3.82 27,900 2,700 0.1
12/03/2021
3.86
 3,917,500 3.69 3.94 3.59 15,600 75,400 -0.2
11/03/2021
3.69
 1,177,800 3.70 3.75 3.66 0 18,200 -0.1
10/03/2021
3.65
 2,324,500 3.65 3.80 3.64 44,400 68,600 -0.1
09/03/2021
3.64
 1,405,600 3.59 3.68 3.55 73,600 12,900 0.2
08/03/2021
3.59
 1,793,100 3.58 3.65 3.56 24,400 127,000 -0.4
05/03/2021
3.58
 1,079,600 3.51 3.66 3.47 26,300 40,900 -0.0
04/03/2021
3.51
 1,841,300 3.80 3.80 3.51 15,800 52,100 -0.1
03/03/2021
3.65
 3,871,400 3.36 3.65 3.35 61,200 23,500 0.1
02/03/2021
3.42
 1,056,600 3.44 3.48 3.37 3,200 32,300 -0.1
01/03/2021
3.44
 1,255,300 3.41 3.50 3.40 56,500 3,700 0.2
26/02/2021
3.41
 1,006,800 3.27 3.41 3.27 32,400 19,300 0.0
25/02/2021
3.47
 1,388,600 3.51 3.68 3.40 30,200 136,500 -0.4
24/02/2021
3.51
 4,040,200 3.68 3.68 3.44 11,300 630,600 -2.2
23/02/2021
3.44
 2,153,800 3.22 3.44 3.18 27,200 0 0.1
22/02/2021
3.22
 2,292,100 3.21 3.30 3.19 211,700 54,700 0.5
19/02/2021
3.30
 1,727,100 3.25 3.35 3.20 22,900 60,100 -0.1
18/02/2021
3.35
 2,783,500 3.47 3.49 3.30 9,900 47,900 -0.1
17/02/2021
3.49
 1,442,400 3.49 3.58 3.20 22,500 11,500 0.0
09/02/2021
3.41
 2,005,600 3.41 3.53 3.14 20,300 24,200 -0.0
08/02/2021
3.37
 4,146,400 3.50 3.74 3.26 18,900 61,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |