Công ty Cổ phần Vận tải Biển Việt Nam - Mã CK : VOS

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
18/09/2019 1.99 0.02 (1.01%) 2.00 2.05 1.99 89,410 179,570,000 0 0
17/09/2019 1.97 -0.08 (-3.90%) 2.00 2.05 1.96 164,220 327,830,000 0 0
16/09/2019 2.05 -0.07 (-3.30%) 2.19 2.19 2.03 70,960 146,960,000 0 0
13/09/2019 2.12 -0.02 (-0.93%) 2.15 2.15 2.10 156,580 333,130,000 0 0
12/09/2019 2.14 0.11 (5.41%) 2.12 2.17 2.08 445,300 961,220,000 0 0
11/09/2019 2.03 -0.06 (-2.87%) 1.98 2.08 1.95 110,540 223,090,000 0 0
10/09/2019 2.09 -0.08 (-3.68%) 2.10 2.21 2.02 857,080 1,748,420,000 0 0
09/09/2019 2.17 -0.03 (-1.36%) 2.30 2.30 2.15 192,250 425,900,000 0 0
06/09/2019 2.20 0.08 (3.77%) 2.05 2.26 2.02 448,510 951,070,000 0 0
05/09/2019 2.12 -0.08 (-3.63%) 2.12 2.15 2.05 329,320 688,090,000 0 0
04/09/2019 2.20 -0.16 (-6.77%) 2.35 2.42 2.20 1,216,640 2,699,130,000 0 0
03/09/2019 2.36 0.14 (6.30%) 2.22 2.36 2.22 1,086,280 2,500,430,000 0 0
30/08/2019 2.22 0.07 (3.25%) 2.20 2.30 2.15 814,230 1,825,160,000 0 0
29/08/2019 2.15 0.14 (6.96%) 2.15 2.15 2.05 1,157,040 2,467,790,000 0 0
28/08/2019 2.01 0.13 (6.91%) 1.98 2.01 1.98 791,160 1,588,940,000 0 0
27/08/2019 1.88 0.12 (6.81%) 1.75 1.88 1.75 712,670 1,331,230,000 0 0
26/08/2019 1.76 -0.02 (-1.12%) 1.75 1.77 1.73 108,660 190,770,000 0 0
23/08/2019 1.78 0.01 (0.56%) 1.77 1.79 1.71 129,410 229,700,000 0 0
22/08/2019 1.77 0.08 (4.73%) 1.70 1.77 1.69 33,810 57,770,000 0 0
21/08/2019 1.69 -0.07 (-3.97%) 1.68 1.76 1.68 163,470 280,720,000 0 0