CTCP Vận tải Biển Việt Nam (vos)

10.40
0.05
(0.48%)
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
(2026-06-29) 		-1.90 -15.57% 7,627,200 67,196 0
10.30
12.45
10.35
2 tháng
(2026-05-29) 		-2.20 -17.60% 17,943,100 -62,325 0
10.30
12.85
10.35
3 tháng
(2026-04-29) 		-2.30 -18.25% 33,997,300 -223,125 0
10.30
13.10
10.35
6 tháng
(2026-01-29) 		-2.75 -21.07% 176,143,600 639,874 19.0
10.30
18.50
10.35
12 tháng
(2025-08-04) 		-4.31 -29.52% 381,057,500 553,574 18.9
10.30
18.50
10.35
24 tháng
(2024-08-07) 		-3.76 -26.72% 967,425,100 -609,686 -11.9
10.30
18.50
10.35
36 tháng
(2023-08-14) 		-1.61 -13.55% 1,600,739,800 1,670,414 8.1
7.82
20.38
10.35
60 tháng
(2021-08-23) 		-1.89 -15.53% 2,541,100,800 1,333,324 1.7
5.75
23.55
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
10.40
 301,400 10.50 10.55 10.40 12,900 10,500 0
28/07/2026
10.35
 522,500 10.10 10.50 10 69,100 61,200 0
27/07/2026
10.30
 195,400 10.45 10.55 10.30 0 14,400 0
24/07/2026
10.45
 232,900 10.65 10.65 10.40 0 20,800 0
23/07/2026
10.65
 421,700 10.35 10.70 10.25 90,600 0 0
22/07/2026
10.45
 304,400 10.70 10.80 10.45 13,600 57,300 0
21/07/2026
10.65
 370,000 10.55 10.80 10.50 16,500 12,904 0
20/07/2026
10.70
 490,100 11.25 11.25 10.65 0 2,900 0
17/07/2026
11.20
 196,200 11.35 11.35 11.15 0 11,400 0
16/07/2026
11.40
 721,800 11.60 11.60 11.05 66,900 12,900 0
15/07/2026
11.50
 420,100 11.85 11.95 11.50 8,500 10,400 0
14/07/2026
11.85
 232,500 11.80 11.90 11.60 6,900 2,900 0
13/07/2026
11.85
 662,200 11.90 11.90 11.50 0 80,700 0
10/07/2026
11.90
 335,400 11.95 12.05 11.80 0 24,200 0
09/07/2026
11.90
 525,800 12.25 12.25 11.90 26,500 0 0
08/07/2026
12.25
 294,300 12 12.25 12 8,200 1,500 0
07/07/2026
12.10
 352,800 12.15 12.25 12 27,200 5,800 0
06/07/2026
12.20
 487,700 12.25 12.40 12.05 47,700 4,200 0
03/07/2026
12.25
 367,600 12.35 12.45 12.10 23,800 4,500 0
02/07/2026
12.35
 284,700 12.45 12.60 12.20 19,800 6,600 0
01/07/2026
12.45
 345,300 12.20 12.55 12.20 13,700 14,300 0
30/06/2026
12.25
 239,500 12.20 12.35 12.20 0 15,700 0
29/06/2026
12.20
 146,800 12.10 12.20 12.05 5,000 4,300 0
26/06/2026
12.15
 207,400 12.25 12.30 12.05 0 10,500 0
25/06/2026
12.25
 334,900 12.20 12.30 12.05 17,000 30,800 0
24/06/2026
12.20
 389,200 12.20 12.25 12 16,700 3,400 0
23/06/2026
12.20
 408,000 12.55 12.55 12.20 10,000 19,900 0
22/06/2026
12.45
 343,400 12.45 12.65 12.35 10,700 36,500 0
19/06/2026
12.65
 512,900 12.65 12.70 12.40 5,000 0 0
18/06/2026
12.65
 501,700 12.85 12.85 12.50 10,000 2,700 0
17/06/2026
12.85
 1,136,500 12.55 13.10 12.30 124,700 200 0
16/06/2026
12.50
 927,200 12.05 12.50 12.05 24,000 0 0
15/06/2026
12
 414,900 11.75 12.05 11.75 3,100 21 0
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

Chính sách bảo mật | Điều khoản sử dụng |