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)
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
18/10/2021
20.85
 2,927,100 20.48 21.27 20.20 37,400 9,200 0.6
15/10/2021
20.48
 2,479,600 20.48 20.57 20.20 1,000 5,100 -0.1
14/10/2021
20.62
 2,143,900 20.52 21.04 20.15 52,300 5,800 1.0
13/10/2021
20.48
 2,465,900 19.64 20.57 19.41 83,100 10,500 1.6
12/10/2021
19.78
 3,218,500 19.64 20.06 19.64 126,800 22,500 2.2
11/10/2021
20.15
 2,798,900 21.08 21.18 20.11 4,100 88,600 -1.9
08/10/2021
21.04
 4,979,100 20.34 21.41 20.15 80,200 110,800 -0.6
07/10/2021
20.15
 2,704,600 19.31 20.20 19.27 26,500 33,700 -0.1
06/10/2021
19.27
 1,763,800 18.99 20.01 18.99 400 38,700 -0.8
05/10/2021
18.94
 3,434,500 19.17 19.55 18.90 29,500 5,700 0.5
04/10/2021
20.06
 2,094,200 20.38 20.90 19.73 100 29,200 -0.6
01/10/2021
20.80
 2,233,100 21.04 21.78 20.38 22,400 303,900 -6.3
30/09/2021
21.32
 1,521,700 21.41 21.78 21.04 6,200 15,600 -0.2
29/09/2021
21.04
 1,878,800 20.52 21.41 19.87 20,100 42,800 -0.5
28/09/2021
20.76
 4,828,000 21.55 21.55 20.48 1,300 141,700 -3.1
27/09/2021
20.15
 564,200 18.71 20.15 18.71 2,400 6,000 -0.1
24/09/2021
18.85
 4,478,100 18.43 19.55 18.43 276,500 32,500 4.9
23/09/2021
19.78
 4,830,500 20.94 21.04 19.78 24,100 79,700 -1.2
22/09/2021
21.22
 3,384,000 22.01 22.11 20.94 25,100 127,000 -2.3
21/09/2021
21.97
 3,626,500 21.27 22.20 21.18 62,000 82,500 -0.4
20/09/2021
22.34
 3,137,700 23.36 23.46 21.87 66,700 118,000 -1.2
17/09/2021
22.15
 4,187,000 20.48 22.90 20.11 28,200 79,000 -1.2
16/09/2021
21.50
 5,977,800 22.53 23.97 21.41 52,600 189,900 -3.2
15/09/2021
22.99
 10,399,700 23.83 23.83 21.41 120,900 109,300 0.4
14/09/2021
22.29
 2,234,800 22.29 22.29 22.15 9,300 4,100 0.1
13/09/2021
20.85
 1,413,400 20.48 20.85 20.11 12,200 1,000 0.3
10/09/2021
19.50
 6,735,800 19.17 19.50 18.38 50,200 309,100 -5.3
09/09/2021
18.24
 1,901,200 17.45 18.24 17.31 37,200 50,800 -0.3
08/09/2021
17.08
 4,429,300 16.10 17.50 16.01 24,800 28,200 -0.1
07/09/2021
16.57
 9,834,100 16.80 16.80 15.82 519,400 97,900 7.5
06/09/2021
15.73
 804,300 15.73 15.73 15.73 9,500 4,200 0.1
01/09/2021
14.71
 4,104,300 13.68 14.71 13.59 253,800 21,600 3.6
31/08/2021
13.78
 3,745,000 13.45 14.24 12.85 40,600 74,100 -0.5
30/08/2021
13.45
 5,968,900 13.45 14.24 13.45 29,100 40,100 -0.2
27/08/2021
13.45
 6,448,800 13.45 13.45 13.03 78,300 37,700 0.6
26/08/2021
12.61
 1,745,600 12.19 12.61 11.87 38,200 53,300 -0.2
25/08/2021
11.82
 3,691,800 11.12 11.91 10.61 248,400 64,000 2.1
24/08/2021
11.36
 6,077,900 11.45 12.19 11.36 158,800 119,200 0.5
23/08/2021
12.19
 3,127,000 13.03 13.03 12.10 43,600 87,200 -0.6
20/08/2021
12.85
 3,655,700 13.12 13.22 12.29 21,200 126,800 -1.4
19/08/2021
12.85
 4,517,300 12.66 13.22 11.87 64,500 28,900 0.5
18/08/2021
12.71
 6,508,500 13.12 13.64 12.71 34,100 61,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |