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)
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
02/12/2021
18.38
 1,211,500 18.10 18.62 18.06 16,200 1,500 0.3
01/12/2021
18.15
 1,171,900 18.15 18.52 17.96 4,200 0 0.1
30/11/2021
18.01
 1,489,800 18.24 18.62 17.87 400 0 0.0
29/11/2021
18.10
 2,001,500 17.03 19.08 17.03 5,700 261,600 -4.7
26/11/2021
18.06
 1,523,400 18.24 18.62 18.06 18,700 74,100 -1.1
25/11/2021
18.52
 1,320,500 18.71 18.99 18.06 200 0 0.0
24/11/2021
18.48
 1,463,800 19.83 19.97 18.48 1,700 1,000 0.0
23/11/2021
19.22
 2,424,600 16.94 19.22 16.94 19,300 2,600 0.3
22/11/2021
17.96
 3,883,400 18.43 19.27 17.96 24,100 45,900 -0.4
19/11/2021
19.27
 6,273,900 20.20 20.43 19.17 36,300 25,600 0.2
18/11/2021
20.62
 2,269,700 20.99 20.99 20.57 7,900 400 0.2
17/11/2021
21.04
 2,976,800 21.50 22.11 21.04 22,000 56,000 -0.8
16/11/2021
21.41
 5,176,000 20.38 21.87 20.11 19,300 32,100 -0.3
15/11/2021
20.62
 2,946,000 21.41 21.41 20.57 4,800 23,300 -0.4
12/11/2021
21.08
 3,832,900 20.80 21.41 20.48 109,300 63,900 1.0
11/11/2021
20.90
 3,681,900 21.32 21.69 20.90 13,400 85,900 -1.6
10/11/2021
21.32
 2,498,000 21.87 21.87 21.32 5,200 67,600 -1.4
09/11/2021
21.73
 2,857,100 21.41 22.34 20.94 16,200 36,300 -0.5
08/11/2021
21.22
 2,518,100 21.87 21.87 21.08 17,400 82,200 -1.5
05/11/2021
21.36
 4,029,500 21.04 21.41 20.57 274,500 107,800 3.8
04/11/2021
21.04
 2,937,400 20.71 21.87 20.71 30,600 15,600 0
03/11/2021
21.60
 5,675,700 23.27 23.55 21.60 93,300 363,900 -6.3
02/11/2021
23.18
 6,063,100 22.06 23.60 21.60 448,900 114,000 8.1
01/11/2021
22.43
 4,506,900 23.08 23.36 22.34 65,700 15,000 1.2
29/10/2021
23.27
 4,268,500 23.55 24.67 23.18 25,300 45,600 -0.5
28/10/2021
23.55
 5,363,200 22.67 24.20 22.25 32,500 500 0.8
27/10/2021
22.67
 6,973,100 22.67 22.67 21.92 81,500 2,500 1.9
26/10/2021
21.22
 3,904,800 20.11 21.22 20.11 74,100 100 1.7
25/10/2021
19.87
 2,155,000 20.34 20.48 19.73 0 9,400 -0.2
22/10/2021
20.34
 1,845,900 20.66 20.66 20.15 100 1,500 -0.0
21/10/2021
20.57
 1,560,800 20.90 20.90 20.43 0 46,700 -1.0
20/10/2021
20.76
 2,788,300 20.90 20.94 20.15 100 17,000 -0.4
19/10/2021
20.71
 1,356,500 21.04 21.13 20.48 0 36,200 -0.8

Chính sách bảo mật | Điều khoản sử dụng |