CTCP Vận tải Biển Việt Nam (vos)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.85 -6.72% 14,431,900 -68,400 0
11.70
13.10
11.70
2 tháng
(2026-04-13) 		-1.10 -8.53% 31,894,700 -1,151,000 0
11.70
13.10
11.70
3 tháng
(2026-03-16) 		-2.20 -15.71% 63,004,300 -1,704,001 -12.9
11.70
14.30
11.70
6 tháng
(2025-12-15) 		-0.50 -4.07% 205,077,600 777,099 23.2
11.70
18.50
11.70
12 tháng
(2025-06-17) 		-1.93 -14.05% 469,555,500 59,499 12.8
11.70
18.50
11.70
24 tháng
(2024-06-24) 		-5.42 -31.48% 1,099,759,100 -841,161 -19.0
10.47
20.38
11.70
36 tháng
(2023-06-28) 		-0.25 -2.11% 1,666,664,100 1,335,939 6.4
7.82
20.38
11.70
60 tháng
(2021-07-08) 		5.10 76.07% 2,628,911,500 732,049 -3.3
5.75
23.55
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
11.70
 291,400 11.95 11.95 11.70 10,000 0 0
11/06/2026
11.80
 302,700 11.90 11.90 11.75 0 300 0
10/06/2026
11.90
 359,100 11.85 12 11.85 0 0 0
09/06/2026
11.90
 317,000 11.80 12 11.80 10,100 1,500 0
08/06/2026
11.80
 808,700 12.20 12.20 11.80 0 9,400 0
05/06/2026
12.20
 294,800 12.35 12.35 12.20 0 0 0
04/06/2026
12.30
 370,100 12.30 12.45 12.20 0 1,400 0
03/06/2026
12.30
 428,600 12.25 12.35 12.15 9,500 2,900 0
02/06/2026
12.20
 1,024,000 12.45 12.45 12.15 0 165,700 0
01/06/2026
12.40
 242,300 12.50 12.55 12.35 0 12,700 0
29/05/2026
12.50
 701,100 12.50 12.50 12.30 0 82,400 0
28/05/2026
12.45
 393,700 12.70 12.75 12.40 1,300 52,700 0
27/05/2026
12.70
 489,800 12.45 12.70 12.45 14,600 0 0
26/05/2026
12.50
 425,000 12.35 12.50 12.35 100 8,000 0
25/05/2026
12.45
 393,100 12.45 12.55 12.35 2,500 2,100 0
22/05/2026
12.45
 642,800 12.55 12.55 12.30 30,200 44,000 0
21/05/2026
12.55
 391,300 12.70 12.70 12.40 4,900 31,800 0
20/05/2026
12.55
 1,312,400 12.65 12.75 12.10 132,600 108,200 0
19/05/2026
12.75
 1,205,900 13.30 13.30 12.65 4,900 0 0
18/05/2026
13.10
 1,694,200 12.85 13.25 12.65 124,500 3,100 0
15/05/2026
12.80
 1,303,900 12.70 12.95 12.60 193,200 2,000 0
14/05/2026
12.70
 537,900 12.70 12.75 12.55 0 54,200 0
13/05/2026
12.65
 793,500 12.40 12.75 12.40 3,400 17,800 0
12/05/2026
12.40
 758,900 12.35 12.50 12.30 0 34,600 0
11/05/2026
12.35
 911,000 12.45 12.50 12.30 0 128,400 0
08/05/2026
12.45
 818,800 12.60 12.65 12.40 0 69,100 0
07/05/2026
12.55
 1,045,700 12.75 12.90 12.55 56,000 194,700 0
06/05/2026
12.70
 719,300 12.55 12.70 12.55 27,300 45,400 0
05/05/2026
12.45
 744,300 12.55 12.65 12.40 30,700 44,700 0
04/05/2026
12.55
 598,800 12.60 12.70 12.50 25,700 32,100 0
29/04/2026
12.60
 873,900 12.45 12.60 12.25 88,100 27,900 0
28/04/2026
12.45
 872,000 12.70 12.70 12.35 100 141,800 0
24/04/2026
12.60
 637,300 12.85 12.85 12.55 0 27,200 0
23/04/2026
12.75
 1,620,300 12.75 12.80 12.40 169,700 81,100 0
22/04/2026
12.65
 663,000 12.80 12.90 12.65 0 173,700 0
21/04/2026
12.80
 1,051,400 12.95 13.05 12.75 53,700 60,000 0
20/04/2026
12.95
 718,700 13.15 13.15 12.90 0 140,900 0
17/04/2026
13.05
 1,314,500 12.90 13.10 12.85 85,600 55,800 0
16/04/2026
12.90
 1,491,800 12.90 13.20 12.80 46,800 283,200 0
15/04/2026
12.85
 935,100 12.85 13.05 12.80 0 30,000 0
14/04/2026
12.85
 811,900 13 13.10 12.75 5,100 62,800 0
13/04/2026
12.90
 876,100 12.90 13 12.75 14,500 52,500 0
10/04/2026
13.05
 1,521,900 12.90 13.20 12.75 248,700 47,200 0
09/04/2026
12.75
 947,000 12.90 12.90 12.65 165,400 0 0
08/04/2026
12.90
 1,928,800 12.80 13 12.40 183,600 114,100 0
07/04/2026
12.40
 764,800 12.55 12.55 12.20 65,200 45,900 0
06/04/2026
12.25
 1,278,500 12.50 12.55 12.25 24,604 230,900 0
03/04/2026
12.50
 827,700 12.65 12.80 12.50 12,400 55,500 0
02/04/2026
12.65
 1,132,200 12.80 12.80 12.50 62,300 198,800 0
01/04/2026
12.80
 1,270,400 12.95 12.95 12.70 108,700 55,100 0
31/03/2026
12.60
 956,900 12.75 12.80 12.60 6,800 171,700 0
30/03/2026
12.65
 1,390,700 12.85 12.85 12.55 75,200 138,300 0
27/03/2026
12.95
 1,288,600 12.60 13 12.60 133,000 115,600 0
26/03/2026
12.75
 1,253,000 12.85 12.85 12.45 95,400 134,900 0
25/03/2026
12.85
 1,439,400 12.60 12.85 12.60 201,200 41,200 0
24/03/2026
12.50
 1,125,500 12.70 12.70 12.35 39,700 60,600 0
23/03/2026
12.35
 2,731,000 12.55 12.80 12.10 498,405 144,710 0
20/03/2026
13
 2,923,200 13.45 13.60 13 5,700 631,700 -8.6
19/03/2026
13.65
 2,432,300 14 14.05 13.55 229,400 237,500 -0.1
18/03/2026
14.30
 2,003,700 14 14.35 13.85 170,400 87,800 1.2
17/03/2026
14.10
 1,219,200 14.05 14.35 14 221,400 519,500 -4.2
16/03/2026
14
 2,674,800 14.10 14.30 13.75 568,400 637,900 -1.1
13/03/2026
14.10
 3,913,700 14.25 14.75 14.05 568,400 637,900 -1.1
12/03/2026
14.40
 2,627,300 14.80 15.20 14.25 148,400 199,900 -0.8
11/03/2026
14.75
 2,429,500 14 14.85 13.95 324,100 360,700 -0.5
10/03/2026
14.05
 7,819,700 14.40 14.85 13.95 78,600 69,800 0.1
09/03/2026
14.95
 1,890,200 14.95 15.20 14.95 78,600 69,800 0.1
06/03/2026
16.05
 5,655,200 17.25 17.25 16.05 475,700 178,700 4.9
05/03/2026
17.25
 5,157,000 18.50 18.50 17.25 26,000 110,100 -1.5
04/03/2026
18.50
 11,190,600 18.75 18.75 16.90 849,400 763,400 1.0
03/03/2026
17.60
 9,194,100 17.60 17.60 16.60 94,300 106,300 -0.2
02/03/2026
16.45
 4,409,200 16.45 16.45 16.35 148,900 12,800 1.9
27/02/2026
15.40
 4,771,900 14.90 15.50 14.80 690,100 471,000 3.3
26/02/2026
14.70
 2,129,700 15.15 15.15 14.70 93,600 98,100 -0.1
25/02/2026
14.80
 1,534,200 15.05 15.15 14.75 275,900 20,900 3.8
24/02/2026
14.90
 2,773,000 14.70 15.30 14.50 491,300 146,700 5.1
23/02/2026
14.70
 2,211,900 14.50 14.80 14.35 452,400 74,400 5.5
13/02/2026
14.10
 1,666,100 14 14.30 13.85 1,000 372,800 -5.2
12/02/2026
13.90
 1,243,900 13.70 14.10 13.65 52,700 235,300 -2.5
11/02/2026
13.55
 1,375,100 13.50 13.90 13.50 66,300 140,700 -1.0
10/02/2026
13.50
 2,429,900 14.05 14.10 13.30 160,500 324,800 -2.3
09/02/2026
13.90
 1,550,800 14.40 14.40 13.90 618,600 153,700 6.7
06/02/2026
14.15
 5,058,100 14.20 15.10 14.10 618,600 153,700 6.7
05/02/2026
14.50
 5,267,700 15.80 15.80 14.50 345,800 141,200 3.0
04/02/2026
15.05
 5,975,200 14.50 15.05 14.30 477,200 18,700 6.7
03/02/2026
14.10
 3,401,500 13.70 14.40 13.60 148,900 12,800 1.9
02/02/2026
13.60
 2,088,100 13.05 13.70 12.90 147,700 207,300 -0.8
30/01/2026
13.05
 1,480,500 13.05 13.30 13 20,800 87,700 -0.9
29/01/2026
13.05
 800,500 13.05 13.10 12.90 3,200 138,300 -1.8
28/01/2026
12.95
 1,741,000 12.95 13.20 12.75 57,300 144,500 -1.1
27/01/2026
12.90
 1,986,600 13.30 13.30 12.65 117,000 95,600 0.3
26/01/2026
13.20
 2,987,900 14.25 14.30 13.15 165,500 53,200 1.5
23/01/2026
14.10
 3,865,500 14.85 14.90 14.05 220,200 242,300 -0.4
22/01/2026
14.30
 4,522,500 13.40 14.30 13.40 146,400 39,400 1.5
21/01/2026
13.40
 1,343,000 13.80 13.90 13.30 53,000 274,000 -3.0
20/01/2026
13.90
 2,611,800 13.15 14 13.15 239,800 56,500 2.5
19/01/2026
13.10
 751,400 13.45 13.45 13.10 14,600 9,600 0.1
16/01/2026
13.30
 1,565,400 13.65 13.75 13.10 124,500 63,400 0.8
15/01/2026
13.60
 1,216,900 14 14 13.60 100 33,000 -0.5
14/01/2026
13.75
 4,781,600 13.25 14.15 13.15 233,200 70,000 2.2

Chính sách bảo mật | Điều khoản sử dụng |