CTCP Vận tải Biển Việt Nam (vos)

13.95
0.30
(2.20%)
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
(2025-11-05) 		0.65 5% 17,022,800 16,000 0.1
12.50
13.95
13.95
2 tháng
(2025-10-06) 		0 0% 38,600,500 332,500 4.2
12.05
13.95
13.95
3 tháng
(2025-09-08) 		-0.22 -1.58% 64,195,600 -427,300 -6.3
12.05
14.80
13.95
6 tháng
(2025-06-09) 		0.80 6.26% 268,825,700 -111,500 -1.7
12.05
15.78
13.95
12 tháng
(2024-12-10) 		-1.15 -7.77% 554,244,500 -185,460 -11.2
10.47
16.66
13.95
24 tháng
(2023-12-18) 		3.78 38.34% 1,184,061,900 499,440 -17.0
9.22
20.38
13.95
36 tháng
(2022-12-21) 		3.74 37.69% 1,634,497,400 446,860 -17.1
7.82
20.38
13.95
60 tháng
(2020-12-31) 		11.51 537.59% 2,704,103,320 -319,780 -25.8
2.14
23.55
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/03/2022
19.36
 2,982,800 19.04 19.64 17.96 68,100 47,100 0.4
14/03/2022
19.04
 5,457,000 19.69 20.43 19.04 72,600 96,100 -0.5
11/03/2022
20.43
 3,416,500 20.48 21.13 20.11 91,600 14,600 1.7
10/03/2022
20.48
 3,076,400 21.69 21.69 20.38 24,400 30,700 -0.1
09/03/2022
20.94
 10,162,700 19.45 20.94 18.24 171,900 34,900 2.9
08/03/2022
19.59
 4,517,200 20.29 20.94 19.59 22,900 22,000 0.0
07/03/2022
21.04
 3,669,000 20.38 21.41 19.59 67,100 17,100 1.1
04/03/2022
20.34
 9,768,000 20.66 20.66 19.69 34,500 31,800 0.0
03/03/2022
19.31
 4,582,200 18.15 19.31 18.06 17,100 22,300 -0.1
02/03/2022
18.06
 3,179,000 18.48 18.76 17.92 96,300 76,900 0.4
01/03/2022
18.01
 3,886,000 17.22 18.01 17.13 12,200 4,700 0.1
28/02/2022
16.85
 1,284,400 16.34 16.85 16.34 20,000 7,200 0.2
25/02/2022
16.24
 1,182,900 16.43 16.75 16.24 30,300 65,900 -0.6
24/02/2022
16.15
 2,032,800 16.94 17.08 15.78 16,700 151,900 -2.4
23/02/2022
16.94
 1,184,900 16.66 17.13 16.66 68,500 1,000 1.2
22/02/2022
16.48
 1,858,900 16.75 16.94 16.29 12,100 16,200 -0.1
21/02/2022
17.17
 1,427,000 17.59 17.59 17.08 49,000 2,500 0.9
18/02/2022
17.31
 1,444,700 16.94 17.50 16.94 50,700 1,400 0.9
17/02/2022
17.13
 2,325,400 16.57 17.59 16.24 27,000 10,000 0.3
16/02/2022
16.66
 745,300 16.57 17.03 16.38 43,900 300 0.8
15/02/2022
16.48
 617,200 16.85 16.85 16.29 10,300 14,600 -0.1
14/02/2022
16.89
 2,728,600 15.64 16.99 15.36 11,100 5,200 0.1
11/02/2022
15.92
 829,500 15.82 16.29 15.45 2,500 7,500 -0.1
10/02/2022
15.82
 971,600 16.01 16.20 15.73 69,600 24,700 0.8
09/02/2022
16.20
 2,204,700 16.01 16.57 15.92 88,300 96,100 -0.1
08/02/2022
15.50
 843,700 15.45 15.50 14.89 7,500 13,400 -0.1
07/02/2022
14.52
 326,700 14.43 14.52 14.01 24,800 0 0.4
28/01/2022
13.59
 470,900 13.45 13.82 13.36 14,100 8,300 0.1
27/01/2022
13.59
 404,200 13.87 14.06 13.54 900 19,900 -0.3
26/01/2022
14.06
 538,700 14.43 14.80 14.06 10,600 77,300 -1.1
25/01/2022
14.15
 608,600 13.92 14.29 13.45 8,700 25,400 -0.2
24/01/2022
14.06
 1,679,000 14.99 15.13 13.87 38,700 94,500 -0.9
21/01/2022
14.15
 474,700 13.96 14.15 13.78 200 200 0
20/01/2022
13.26
 396,400 12.43 13.26 12.43 11,200 0 0.2
19/01/2022
12.29
 969,500 12.19 12.98 12.19 107,300 0 1.4
18/01/2022
12.98
 1,296,300 13.03 13.87 12.98 70,200 15,100 0.8
17/01/2022
13.92
 1,741,000 15.36 15.36 13.92 4,500 59,900 -0.8
14/01/2022
14.94
 1,355,700 14.52 15.36 14.47 58,100 0 0.9
13/01/2022
15.54
 1,141,200 16.57 16.57 15.50 4,800 0 0.1
12/01/2022
16.01
 2,053,400 16.57 16.75 15.59 23,300 500 0.4
11/01/2022
16.75
 1,200,700 17.13 17.22 16.75 2,900 52,100 -0.9
10/01/2022
17.13
 1,887,400 17.87 17.92 17.13 5,200 1,300 0.1
07/01/2022
17.69
 1,538,600 17.22 17.87 17.22 12,000 1,000 0.2
06/01/2022
17.22
 1,987,800 17.59 17.59 17.17 300 3,000 -0.1
05/01/2022
17.59
 1,702,600 17.96 18.15 17.59 1,800 62,300 -1.2
04/01/2022
17.73
 1,159,500 18.06 18.06 17.59 4,600 23,000 -0.3
31/12/2021
17.69
 993,900 17.64 17.87 17.41 9,700 151,200 -2.7
30/12/2021
17.41
 904,800 17.17 17.87 17.17 8,100 8,800 -0.0
29/12/2021
17.31
 1,163,200 17.27 17.59 17.03 34,300 100 0.6
28/12/2021
17.31
 1,385,000 17.50 17.64 17.13 28,300 8,900 0.4
27/12/2021
17.50
 803,700 17.59 18.10 17.50 1,300 17,700 -0.3
24/12/2021
17.59
 824,100 17.45 17.96 17.36 600 26,300 -0.5
23/12/2021
17.45
 2,091,500 17.96 18.01 17.08 10,600 63,700 -1.0
22/12/2021
18.06
 1,534,600 18.24 18.57 17.96 26,000 4,000 0.4
21/12/2021
18.06
 2,165,800 18.15 18.62 17.78 36,100 0 0.7
20/12/2021
18.48
 1,731,500 18.66 19.08 17.87 105,800 5,900 2.0
17/12/2021
18.62
 2,235,900 19.50 19.50 18.52 16,200 60,800 -0.9
16/12/2021
19.64
 3,911,400 20.57 20.57 19.55 34,900 124,900 -1.9
15/12/2021
19.27
 2,109,200 18.38 19.27 18.15 16,800 1,500 0.3
14/12/2021
18.01
 2,020,000 17.17 18.15 17.17 140,700 6,100 2.6
13/12/2021
17.17
 1,082,100 17.22 17.41 17.08 40,900 6,200 0.6
10/12/2021
17.13
 977,300 17.41 17.69 17.03 800 22,200 -0.4
09/12/2021
17.36
 773,600 16.89 17.69 16.89 21,800 2,700 0.4
08/12/2021
16.94
 856,600 17.03 17.22 16.89 2,000 0 0.0
07/12/2021
17.03
 1,207,100 16.75 17.13 16.52 69,800 15,900 1.0
06/12/2021
16.52
 1,954,200 17.69 17.96 16.48 16,000 23,700 -0.2
03/12/2021
17.69
 1,408,000 18.43 18.43 17.69 15,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |