CTCP Vận tải Biển Việt Nam (vos)

15.55
0.20
(1.30%)
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) 		1.45 10.43% 56,392,600 175,300 2.1
13.90
16.80
15.35
2 tháng
(2024-10-03) 		-0.05 -0.32% 86,821,600 88,900 0.2
13.55
16.80
15.35
3 tháng
(2024-09-04) 		-1.45 -8.63% 120,552,600 941,600 13.8
13.55
16.80
15.35
6 tháng
(2024-06-05) 		-1.25 -7.53% 373,152,700 -1,572,600 -37.2
13.55
21.90
15.35
12 tháng
(2023-12-08) 		4.25 38.29% 619,895,100 1,311,400 3.9
9.90
21.90
15.35
24 tháng
(2022-12-13) 		3.15 25.82% 1,069,855,200 1,193,570 3.1
8.40
21.90
15.35
36 tháng
(2021-12-20) 		-4.50 -22.67% 1,474,539,900 1,374,010 7.2
6.18
23.20
15.35
60 tháng
(2019-12-30) 		13.68 819.16% 2,230,102,520 235,150 -6.2
1.24
25.30
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
15.55
 4,340,000 15.35 16.15 15.35 270,600 132,500 2.2
02/12/2024
15.35
 1,672,600 15.65 15.65 15.30 16,500 269,700 -3.9
29/11/2024
15.35
 2,030,900 15.35 15.75 15.35 33,400 206,700 -2.7
28/11/2024
15.35
 1,849,600 15.80 15.80 15.25 5,500 604,900 -9.3
27/11/2024
15.55
 3,178,600 15.30 15.80 15.10 16,500 467,900 -7.0
26/11/2024
15.10
 1,564,600 15.05 15.15 14.95 147,000 6,900 2.1
25/11/2024
14.90
 1,223,800 14.85 15.25 14.80 139,700 52,600 1.3
22/11/2024
14.80
 1,597,800 15 15.30 14.80 52,600 118,700 -1.0
21/11/2024
15.10
 1,621,600 14.80 15.30 14.75 80,800 123,400 -0.6
20/11/2024
14.75
 2,541,300 14.55 15.20 14.30 381,400 31,000 5.2
19/11/2024
14.50
 3,736,200 15.60 16 14.40 307,500 305,900 -0.1
18/11/2024
15.40
 3,465,700 15.70 15.85 15.30 515,200 174,100 5.3
15/11/2024
15.85
 5,028,300 16.75 16.75 15.80 377,400 161,300 3.4
14/11/2024
16.80
 5,766,500 16.95 17.60 16.45 230,700 203,100 0.4
13/11/2024
16.80
 5,643,800 16.05 16.95 15.75 721,200 176,500 8.7
12/11/2024
16
 3,688,500 16.35 16.40 15.90 161,400 298,300 -2.2
11/11/2024
15.75
 4,607,800 14.70 15.75 14.70 131,600 89,400 0.6
08/11/2024
14.75
 1,951,500 14.80 15.10 14.65 17,800 216,200 -3.0
07/11/2024
14.70
 1,264,800 15.10 15.10 14.50 33,900 94,800 -0.9
06/11/2024
14.85
 2,148,000 14.15 14.90 14.15 0 0 0
05/11/2024
14.15
 999,100 13.90 14.25 13.80 246,900 700 3.5
04/11/2024
13.90
 811,600 13.80 14.05 13.60 167,000 6,600 2.2
01/11/2024
13.80
 563,500 14.20 14.20 13.80 9,500 81,700 -1.0
31/10/2024
14.10
 468,700 13.90 14.20 13.85 88,900 0 1.2
30/10/2024
14.05
 776,900 14.20 14.35 13.90 0 106,200 -1.5
29/10/2024
14.25
 1,130,700 14.15 14.40 14 30,500 41,200 -0.2
28/10/2024
14
 1,145,700 13.75 14 13.65 141,300 200 1.9
25/10/2024
13.60
 1,374,000 13.55 13.65 13.30 284,700 200 3.8
24/10/2024
13.55
 1,254,300 13.85 13.95 13.55 14,500 2,000 0.2
23/10/2024
13.80
 1,305,600 14.10 14.15 13.65 41,600 0 0.6
22/10/2024
14
 1,739,800 14.10 14.45 13.85 25,800 4,900 0.3
21/10/2024
14.10
 3,783,100 15.15 15.15 14.10 10,400 204,900 -2.8
18/10/2024
15.15
 721,200 15.50 15.50 15.15 100 6,400 -0.1
17/10/2024
15.35
 923,000 15.40 15.40 15.10 3,600 27,200 -0.4
16/10/2024
15.30
 980,500 15.45 15.60 15.25 200 137,800 -2.1
15/10/2024
15.45
 990,600 15.70 15.80 15.35 0 6,300 -0.1
14/10/2024
15.75
 1,365,500 15.90 16.05 15.75 1,200 1,400 -0.0
11/10/2024
15.80
 2,529,700 15.40 15.90 15.30 170,900 25,700 2.3
10/10/2024
15.40
 1,117,300 15.40 15.60 15.25 6,300 500 0.1
09/10/2024
15.40
 666,400 15.50 15.65 15.40 0 600 -0.0
08/10/2024
15.40
 2,429,900 15.35 15.70 15.20 0 0 0
07/10/2024
15.35
 754,900 15.50 15.50 15.20 0 40,700 -0.6
04/10/2024
15.20
 1,456,300 15.40 15.40 15.15 0 97,100 -1.5
03/10/2024
15.40
 2,951,400 15.85 16 15.40 0 130,900 -2.1
02/10/2024
15.85
 1,391,500 15.70 16.15 15.65 44,100 122,600 -1.3
01/10/2024
15.90
 2,466,800 15.85 16.05 15.65 97,000 111,800 -0.2
30/09/2024
15.65
 2,197,900 16 16.05 15.65 100 335,500 -5.3
27/09/2024
16.05
 1,533,700 16.50 16.50 15.95 200 68,100 -1.1
26/09/2024
16.25
 3,795,400 16.05 16.75 16 246,000 397,700 -2.5
25/09/2024
16
 2,364,700 15.90 16.05 15.60 349,300 11,900 5.3
24/09/2024
15.60
 906,100 15.70 15.75 15.55 30,000 239,700 -3.3
23/09/2024
15.65
 1,296,700 15.85 15.95 15.60 17,000 104,000 -1.4
20/09/2024
15.95
 1,331,600 16.20 16.25 15.90 54,400 59,200 -0.1
19/09/2024
16
 1,728,900 15.75 16.20 15.55 418,500 8,100 6.5
18/09/2024
15.75
 1,023,800 15.65 15.90 15.55 171,500 0 2.7
17/09/2024
15.65
 1,911,600 15.40 15.70 14.80 288,000 5,300 4.3
16/09/2024
15.45
 969,600 15.70 15.85 15.35 39,300 21,200 0.3
13/09/2024
15.80
 475,600 15.75 15.90 15.70 31,500 0 0.5
12/09/2024
15.75
 698,000 16.05 16.05 15.75 109,900 9,900 1.6
11/09/2024
15.75
 2,335,500 16.15 16.15 15.35 102,200 90,700 0.2
10/09/2024
16.15
 1,234,400 16.40 16.40 15.90 50,000 400 0.8
09/09/2024
16.20
 1,229,100 16.25 16.45 16.10 0 0 0
06/09/2024
16.55
 943,500 16.45 16.55 16.25 25,000 15,200 0.2
05/09/2024
16.50
 1,131,500 16.90 17.10 16.45 0 19,300 -0.3
04/09/2024
16.80
 2,765,100 16.20 17.05 16.10 400,300 1,000 6.7
30/08/2024
16.35
 1,236,900 16.25 16.60 16.15 14,700 200 0.2
29/08/2024
16.15
 1,817,500 16.45 16.70 16.05 0 174,000 -2.9
28/08/2024
16.50
 2,512,700 16.85 17 16.35 0 10,000 -0.2
27/08/2024
16.90
 1,773,300 17.20 17.35 16.85 100 13,400 -0.2
26/08/2024
17.15
 2,440,800 17.10 17.35 16.90 149,500 93,300 1.0
23/08/2024
16.90
 1,979,000 17 17.25 16.85 0 89,800 -1.5
22/08/2024
17
 1,777,100 17.20 17.30 16.90 0 7,000 -0.1
21/08/2024
17.15
 3,181,600 17.40 17.70 17.05 89,800 302,700 -3.7
20/08/2024
17.30
 3,037,300 17.20 17.30 16.80 70,000 92,600 -0.4
19/08/2024
17.20
 2,944,800 17.10 17.35 17 29,100 138,100 -1.9
16/08/2024
17.10
 4,574,200 16.20 17.10 16.10 294,800 34,400 4.3
15/08/2024
16
 2,075,200 16.40 16.45 15.80 98,500 243,400 -2.4
14/08/2024
16.30
 2,166,400 16.80 16.95 16.25 16,100 196,300 -3.0
13/08/2024
16.80
 3,857,600 16.70 17.10 16.50 5,800 643,700 -10.7
12/08/2024
16.55
 5,812,400 15.50 16.55 15.40 355,000 268,100 1.3
09/08/2024
15.50
 1,737,200 15.80 15.80 15.35 27,400 173,300 -2.3
08/08/2024
15.25
 3,684,300 14.90 15.85 14.90 415,700 273,700 2.2
07/08/2024
15.10
 1,507,600 15.35 15.40 14.85 142,300 498,300 -5.4
06/08/2024
15.35
 3,960,200 15.30 15.35 14.45 412,600 430,900 -0.4
05/08/2024
15.20
 3,005,800 15.95 16 15.20 128,000 114,600 0.2
02/08/2024
16.30
 2,825,000 15 16.45 15 1,019,500 2,300 15.9
01/08/2024
15.95
 6,195,900 17.10 17.15 15.95 497,200 181,600 5.0
31/07/2024
17.10
 2,462,300 17.75 17.80 16.80 2,900 34,900 -0.6
30/07/2024
17.75
 3,529,300 17.90 18.45 17.45 287,300 125,400 2.8
29/07/2024
17.90
 2,951,800 17.45 18 17.40 287,300 125,400 2.8
26/07/2024
17.35
 1,742,600 17.40 17.45 17.10 21,000 240,500 -3.8
25/07/2024
17.35
 2,104,600 17.35 17.50 17.10 44,600 365,500 -5.6
24/07/2024
17.35
 2,868,800 16.90 17.55 16.90 187,900 440,900 -4.4
23/07/2024
16.90
 4,102,100 16.80 17.65 16.80 455,100 786,700 -5.8
22/07/2024
16.65
 5,254,900 17.50 17.70 16.60 497,700 299,200 3.3
19/07/2024
17.80
 3,220,600 19 19 17.80 10,000 310,900 -5.5
18/07/2024
18.95
 6,182,500 18.30 19 17.50 966,100 259,500 12.5
17/07/2024
18.60
 12,570,900 19.80 19.80 18.60 668,600 322,900 6.5
16/07/2024
20
 6,046,700 21.25 21.35 19.75 188,900 762,500 -12.0
15/07/2024
21.20
 2,512,100 20.90 21.20 20.65 34,400 362,500 -6.9

Chính sách bảo mật | Điều khoản sử dụng |