CTCP Vận tải Biển Việt Nam (vos)

13
-0.65
(-4.76%)
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
(2026-02-23) 		-0.40 -2.72% 73,604,900 1,190,200 17.4
13.65
18.50
13.65
2 tháng
(2026-01-19) 		1.20 9.16% 125,752,000 1,963,200 29.0
12.90
18.50
13.65
3 tháng
(2025-12-19) 		1.80 14.40% 145,291,500 2,177,500 31.7
12.30
18.50
13.65
6 tháng
(2025-09-22) 		0.45 3.25% 205,222,300 1,690,500 24.6
12.05
18.50
13.65
12 tháng
(2025-03-24) 		-0.22 -1.52% 535,781,700 1,991,450 22.5
10.47
18.50
13.65
24 tháng
(2024-03-29) 		3.22 29.10% 1,224,058,900 2,018,840 5.6
9.22
20.38
13.65
36 tháng
(2023-04-04) 		4.85 51.36% 1,728,725,700 2,737,480 14.8
7.82
20.38
13.65
60 tháng
(2021-04-14) 		10.46 271.98% 2,692,832,400 942,650 1.0
3.43
23.55
13.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2022
16.89
 1,954,800 16.29 17.03 16.29 41,400 2,700 0.7
04/08/2022
16.34
 1,474,700 16.57 16.85 16.29 4,500 40,100 -0.6
03/08/2022
16.71
 2,463,500 15.92 16.85 15.82 48,500 4,000 0.8
02/08/2022
15.92
 972,500 15.78 16.10 15.50 5,700 0 0.1
01/08/2022
15.50
 2,557,700 15.92 16.15 15.36 5,300 28,900 -0.4
29/07/2022
15.87
 1,200,300 16.10 16.48 15.82 13,500 4,100 0.2
28/07/2022
15.82
 994,500 16.01 16.20 15.78 39,000 2,200 0.6
27/07/2022
15.68
 1,931,900 15.08 15.68 14.99 86,400 1,500 1.4
26/07/2022
15.27
 1,567,400 16.34 16.71 15.27 500 18,900 -0.3
25/07/2022
16.38
 822,400 16.38 16.57 15.82 3,900 600 0.1
22/07/2022
16.57
 1,586,000 17.13 17.22 16.57 0 0 0.0
21/07/2022
17.03
 995,500 17.08 17.59 16.75 1,700 0 0.0
20/07/2022
17.03
 2,008,100 17.36 17.59 16.99 20,300 12,000 0.2
19/07/2022
17.03
 1,783,200 16.43 17.22 16.43 1,000 400 0.0
18/07/2022
16.57
 1,140,300 16.66 16.99 16.48 1,100 400 0.0
15/07/2022
16.57
 1,480,800 16.43 17.13 16.38 1,500 1,600 -0.0
14/07/2022
16.34
 2,329,700 16.94 17.41 16.20 0 13,600 -0.2
13/07/2022
16.80
 5,338,000 16.80 16.80 16.43 0 52,500 -0.9
12/07/2022
15.73
 1,236,100 14.43 15.73 14.43 0 48,100 -0.8
11/07/2022
14.71
 1,031,100 14.43 15.17 13.92 11,600 36,800 -0.4
08/07/2022
14.52
 589,800 14.29 14.57 14.10 0 81,600 -0.4
07/07/2022
13.87
 1,647,400 14.43 14.80 13.78 22,900 33,900 -0.2
06/07/2022
14.47
 3,387,600 14.99 15.50 14.47 52,900 9,400 0.7
05/07/2022
15.54
 2,980,500 16.71 16.85 15.54 2,600 11,000 -0.1
04/07/2022
16.71
 1,797,300 17.03 17.50 16.57 8,100 1,300 0.1
01/07/2022
16.89
 3,276,100 15.92 17.03 15.54 75,700 49,800 0.5
30/06/2022
16.10
 1,406,900 17.36 17.36 16.10 4,600 5,100 -0.0
29/06/2022
17.03
 2,555,600 15.92 17.08 15.92 2,800 7,500 -0.1
28/06/2022
16.24
 5,767,100 16.57 16.57 15.82 26,400 2,900 0.4
27/06/2022
15.50
 2,005,600 14.52 15.50 14.52 0 0 0
24/06/2022
14.52
 1,069,100 14.89 15.22 14.43 5,900 0 0.1
23/06/2022
14.33
 1,467,600 13.12 14.33 13.12 0 0 -0.2
22/06/2022
13.40
 950,400 13.31 13.78 13.22 0 0 -0.2
21/06/2022
13.45
 1,035,900 13.54 14.15 13.22 1,500 13,000 -0.2
20/06/2022
13.96
 1,499,100 14.24 14.57 13.50 9,000 2,000 0.1
17/06/2022
14.06
 2,613,000 13.17 14.06 13.17 2,000 12,700 -0.2
16/06/2022
13.17
 703,400 12.66 13.17 12.66 0 4,000 -0.1
15/06/2022
12.33
 1,460,800 13.22 13.31 12.33 200 7,300 -0.1
14/06/2022
13.22
 819,900 12.80 13.87 12.80 5,600 1,400 0.1
13/06/2022
13.54
 2,289,800 13.59 14.15 13.54 3,100 2,100 0.0
10/06/2022
14.52
 1,392,600 15.27 15.27 14.52 11,400 18,700 -0.1
09/06/2022
15.41
 994,200 15.08 15.41 15.03 12,400 0 0.2
08/06/2022
15.31
 1,668,600 15.59 15.92 15.31 2,000 19,300 -0.3
07/06/2022
15.50
 1,505,200 14.99 15.50 14.61 17,100 0 0.3
06/06/2022
15.13
 1,962,300 14.99 15.82 14.71 5,000 2,900 0.0
03/06/2022
15.08
 1,282,500 15.08 15.36 14.71 6,800 30,100 -0.4
02/06/2022
15.08
 1,986,900 15.64 15.73 14.94 0 40,300 -0.7
01/06/2022
15.45
 2,009,000 14.61 15.45 14.24 2,700 18,600 -0.3
31/05/2022
14.47
 1,135,000 14.71 14.85 14.33 20,700 14,400 0.1
30/05/2022
14.71
 1,609,800 14.43 14.89 14.15 41,100 700 0.6
27/05/2022
14.47
 1,068,600 14.61 14.89 14.43 9,800 8,300 0.0
26/05/2022
14.66
 1,784,700 15.08 15.08 14.43 4,500 79,100 -1.2
25/05/2022
14.24
 1,461,400 13.50 14.24 13.50 3,300 800 0.0
24/05/2022
13.31
 829,600 12.89 13.31 12.80 28,800 13,000 0.2
23/05/2022
12.89
 874,400 13.22 13.31 12.80 15,200 9,900 0.1
20/05/2022
12.94
 1,058,900 13.31 13.40 12.89 23,800 22,300 0.0
19/05/2022
13.12
 700,800 12.80 13.45 12.57 30,500 6,400 0.3
18/05/2022
13.12
 832,900 13.45 13.73 13.03 2,200 12,800 -0.1
17/05/2022
13.17
 1,280,300 12.29 13.17 11.64 46,500 2,100 0.6
16/05/2022
12.33
 1,183,300 13.36 13.59 12.10 24,100 4,900 0.3
13/05/2022
12.85
 1,710,400 13.68 14.15 12.85 11,600 44,700 -0.5
12/05/2022
13.78
 1,004,400 14.71 15.08 13.78 3,800 70,700 -1.1
11/05/2022
14.80
 732,200 15.08 15.17 14.52 0 81,600 -1.3
10/05/2022
14.80
 2,076,200 13.50 14.80 13.31 15,700 23,000 -0.1
09/05/2022
14.29
 1,273,600 14.80 15.13 14.29 14,000 17,400 -0.1
06/05/2022
15.36
 1,074,600 14.89 16.06 14.89 43,700 1,300 0.7
05/05/2022
15.50
 1,436,000 16.57 16.57 15.17 9,500 48,800 -0.7
04/05/2022
16.15
 1,862,400 15.82 16.52 15.45 8,700 151,900 -2.5
29/04/2022
15.64
 1,271,000 15.08 15.82 14.80 23,600 21,600 0.0
28/04/2022
15.22
 1,358,300 15.17 15.78 15.03 5,700 169,900 -2.7
27/04/2022
15.22
 1,154,000 14.38 15.41 13.96 2,000 144,100 -2.2
26/04/2022
14.47
 1,692,800 13.54 14.47 12.61 152,800 0 2.2
25/04/2022
13.54
 2,200,800 14.80 15.08 13.54 33,800 68,300 -0.6
22/04/2022
14.52
 2,351,800 14.24 15.13 13.96 40,900 5,800 0.6
21/04/2022
14.15
 2,682,100 13.92 15.17 13.73 216,800 22,700 2.9
20/04/2022
14.75
 2,228,500 15.82 15.82 14.75 150,100 4,000 2.4
19/04/2022
15.82
 2,200,900 16.38 17.22 15.54 45,900 1,700 0.8
18/04/2022
16.52
 2,266,800 17.64 17.64 16.52 6,300 35,400 -0.5
15/04/2022
17.73
 1,227,400 17.73 18.43 17.69 600 9,900 -0.2
14/04/2022
18.01
 1,526,000 18.34 18.38 17.92 10,500 0 0.2
13/04/2022
18.06
 1,888,600 17.41 18.15 16.66 23,700 1,500 0.4
12/04/2022
17.31
 1,737,000 18.62 19.17 17.31 2,800 24,100 -0.4
08/04/2022
18.62
 1,950,600 18.52 19.31 18.34 600 52,500 -1.0
07/04/2022
18.62
 5,547,700 19.55 19.92 18.48 11,600 16,300 -0.1
06/04/2022
19.55
 3,539,600 20.94 21.18 19.55 5,500 24,100 -0.4
05/04/2022
20.94
 2,378,500 20.76 21.60 20.48 24,900 17,300 0.2
04/04/2022
20.76
 3,030,300 21.41 21.87 20.76 7,000 43,600 -0.8
01/04/2022
21.18
 3,444,200 20.85 21.60 20.48 31,300 13,000 0.4
31/03/2022
21.27
 3,259,400 21.41 22.20 20.99 14,900 6,000 0.2
30/03/2022
21.60
 8,338,100 21.04 22.25 20.48 20,200 42,200 -0.5
29/03/2022
20.80
 5,756,800 19.55 20.80 19.55 54,500 15,500 0.9
28/03/2022
19.45
 2,809,000 18.94 20.01 18.90 4,500 9,900 -0.1
25/03/2022
19.69
 3,679,100 20.38 20.80 19.59 3,700 104,400 -2.2
24/03/2022
20.38
 3,532,900 19.83 20.85 19.69 27,700 46,100 -0.4
23/03/2022
19.92
 2,957,500 20.01 20.66 19.92 5,700 23,300 -0.4
22/03/2022
20.01
 3,169,500 19.78 20.48 19.55 13,000 44,900 -0.7
21/03/2022
19.55
 2,301,800 19.55 19.97 19.55 151,500 29,000 2.6
18/03/2022
19.22
 2,143,400 19.08 19.50 18.90 14,300 0 0.3
17/03/2022
18.90
 1,858,600 19.36 19.41 18.71 10,000 0 0.2
16/03/2022
19.22
 1,494,400 19.55 19.97 19.22 9,200 91,200 -1.7

Chính sách bảo mật | Điều khoản sử dụng |