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)
13/07/2021
6.39
 1,580,500 5.78 6.39 5.78 71,100 50,300 0.1
12/07/2021
5.98
 1,682,500 6.33 6.43 5.98 35,400 17,700 0.1
09/07/2021
6.42
 1,385,700 6.33 6.79 6.26 89,500 5,800 0.6
08/07/2021
6.70
 1,984,900 7.05 7.05 6.65 13,100 24,200 -0.1
07/07/2021
6.60
 3,959,800 6.45 6.70 6.32 77,200 16,800 0.4
06/07/2021
6.79
 1,300,100 7.35 7.54 6.79 130,200 39,600 0.7
05/07/2021
7.17
 2,403,100 7.35 7.35 6.88 69,600 275,400 -1.6
02/07/2021
6.88
 9,755,500 5.99 6.88 5.99 224,800 17,600 1.5
01/07/2021
6.43
 886,400 6.43 6.43 6.43 7,200 0 0.0
30/06/2021
6.92
 222,300 6.92 6.92 6.92 6,700 0 0.0
29/06/2021
7.43
 1,320,800 7.43 7.43 7.43 16,200 2,100 0.1
28/06/2021
7.98
 6,241,900 8.38 8.38 7.84 105,900 170,300 -0.6
25/06/2021
7.84
 3,554,300 7.84 7.84 7.63 77,300 2,000 0.6
24/06/2021
7.33
 2,097,300 7.12 7.33 7.06 2,500 800 0.0
23/06/2021
6.85
 2,900,800 6.39 6.85 6.24 90,500 3,000 0.6
22/06/2021
6.40
 4,071,800 5.96 6.40 5.68 174,100 12,100 1.1
21/06/2021
5.99
 8,540,300 5.99 5.99 5.59 161,500 66,700 0.6
18/06/2021
5.59
 2,814,700 5.58 5.59 5.49 58,500 402,000 -2.1
17/06/2021
5.23
 2,796,500 5.07 5.23 4.91 41,100 20,000 0.1
16/06/2021
4.90
 3,832,600 4.83 4.90 4.58 61,000 38,100 0.1
15/06/2021
4.58
 4,275,300 4.58 4.58 4.51 104,000 40,900 0.3
14/06/2021
4.28
 2,568,300 4.24 4.28 4.19 9,200 26,700 -0.1
11/06/2021
4.00
 3,362,300 3.86 4.13 3.86 43,500 21,700 0.1
10/06/2021
3.86
 680,800 3.88 3.96 3.84 8,000 73,000 -0.3
09/06/2021
3.88
 1,080,100 4.05 4.05 3.77 0 82,500 -0.3
08/06/2021
3.82
 818,000 3.91 3.96 3.82 20,000 44,600 -0.1
07/06/2021
3.96
 657,800 4.03 4.14 3.92 900 10,800 -0.0
04/06/2021
4.03
 3,419,300 4.18 4.18 3.97 5,500 509,200 -2.2
03/06/2021
3.91
 1,551,100 3.72 3.91 3.72 19,700 50,000 -0.1
02/06/2021
3.66
 1,412,500 3.65 3.68 3.61 0 178,400 -0.7
01/06/2021
3.66
 667,200 3.70 3.70 3.66 0 19,700 -0.1
31/05/2021
3.71
 1,122,000 3.72 3.73 3.69 0 17,800 -0.1
28/05/2021
3.73
 585,600 3.85 3.85 3.72 0 46,800 -0.2
27/05/2021
3.71
 716,400 3.77 3.80 3.70 900 29,000 -0.1
26/05/2021
3.80
 709,400 3.85 3.85 3.79 0 7,000 -0.0
25/05/2021
3.84
 793,900 3.90 3.90 3.84 16,000 227,900 -0.9
24/05/2021
3.88
 876,200 3.82 3.91 3.79 3,400 32,700 -0.1
21/05/2021
3.79
 869,200 3.74 3.86 3.74 24,600 193,300 -0.7
20/05/2021
3.74
 745,100 3.72 3.79 3.72 9,400 200 0.0
19/05/2021
3.79
 686,000 3.82 3.82 3.71 21,900 17,300 0.0
18/05/2021
3.79
 690,900 3.83 3.91 3.79 1,500 107,500 -0.4
17/05/2021
3.85
 688,300 3.84 3.96 3.77 22,200 25,000 -0.0
14/05/2021
3.82
 1,019,100 3.84 3.86 3.80 1,000 72,000 -0.3
13/05/2021
3.86
 1,014,200 3.91 3.96 3.85 2,700 99,300 -0.4
12/05/2021
3.91
 996,600 3.86 3.94 3.86 24,700 7,300 0.1
11/05/2021
3.94
 2,140,700 3.78 3.99 3.77 58,900 25,000 0.1
10/05/2021
3.77
 959,900 3.68 3.82 3.68 35,500 4,000 0.1
07/05/2021
3.76
 969,900 3.84 3.86 3.68 10,200 1,000 0.0
06/05/2021
3.86
 3,924,800 3.87 3.96 3.72 36,500 133,200 -0.4
05/05/2021
3.70
 1,179,400 3.42 3.70 3.42 9,400 500 0.0
04/05/2021
3.46
 764,700 3.35 3.50 3.35 130,200 8,800 0.4
29/04/2021
3.57
 702,800 3.55 3.61 3.50 111,000 5,200 0.4
28/04/2021
3.61
 1,212,100 3.48 3.61 3.46 326,400 5,000 1.2
27/04/2021
3.43
 690,500 3.46 3.46 3.35 56,300 9,700 0.2
26/04/2021
3.46
 929,000 3.65 3.65 3.46 4,700 45,400 -0.2
23/04/2021
3.65
 1,940,900 3.35 3.66 3.26 91,300 7,800 0.3
22/04/2021
3.47
 2,702,000 3.72 3.72 3.47 94,300 177,300 -0.3
20/04/2021
3.73
 1,992,500 3.77 3.83 3.72 3,200 60,600 -0.2
19/04/2021
3.83
 2,381,100 4.00 4.09 3.67 7,800 98,800 -0.4
16/04/2021
3.94
 3,892,100 4.37 4.37 3.91 9,400 240,200 -1.0
15/04/2021
4.10
 1,846,500 4.10 4.10 4.10 0 6,200 -0.0
14/04/2021
3.84
 4,094,800 3.73 3.91 3.71 55,700 56,800 -0.0
13/04/2021
3.99
 2,825,300 4.29 4.29 3.99 10,900 661,000 -2.8
12/04/2021
4.29
 5,224,000 3.92 4.29 3.91 68,300 24,700 0.2
09/04/2021
4.01
 4,941,300 3.87 4.12 3.87 320,800 35,100 1.2
08/04/2021
4.16
 6,454,600 4.16 4.28 4.16 25,200 192,300 -0.7
07/04/2021
4.47
 4,474,300 4.51 4.51 4.33 23,500 100 0.1
06/04/2021
4.23
 2,974,800 4.00 4.23 3.97 62,500 33,500 0.1
05/04/2021
3.96
 2,739,800 3.93 3.96 3.86 237,700 2,000 1.0
02/04/2021
3.84
 1,935,800 3.80 3.88 3.80 102,800 0 0.4
01/04/2021
3.80
 2,296,700 3.84 3.86 3.79 23,500 558,100 -2.2
31/03/2021
3.84
 2,017,600 3.85 3.93 3.83 66,400 10,800 0.2
30/03/2021
3.85
 2,203,100 3.91 3.93 3.84 32,100 9,700 0.1
29/03/2021
3.87
 2,229,700 3.86 3.90 3.77 91,100 37,200 0.2
26/03/2021
3.72
 2,303,000 3.78 3.81 3.54 4,600 65,000 -0.2
25/03/2021
3.78
 1,532,000 3.84 3.85 3.74 6,300 78,300 -0.3
24/03/2021
3.83
 3,066,600 3.72 4.00 3.69 260,000 38,900 0.9
23/03/2021
3.81
 1,940,500 3.86 3.88 3.69 225,400 44,600 0.7
22/03/2021
3.88
 2,728,000 3.76 3.99 3.68 148,700 10,400 0.6
19/03/2021
3.76
 880,000 3.73 3.81 3.73 20,200 1,700 0.1
18/03/2021
3.82
 2,017,000 3.83 3.88 3.77 147,600 22,200 0.5
17/03/2021
3.83
 3,464,100 3.60 3.85 3.54 107,000 0 0.4
16/03/2021
3.60
 1,997,000 3.70 3.71 3.59 26,500 20,000 0.0
15/03/2021
3.71
 2,116,800 3.63 3.72 3.56 27,900 2,700 0.1
12/03/2021
3.59
 3,917,500 3.43 3.67 3.34 15,600 75,400 -0.2
11/03/2021
3.43
 1,177,800 3.44 3.49 3.41 0 18,200 -0.1
10/03/2021
3.40
 2,324,500 3.40 3.54 3.39 44,400 68,600 -0.1
09/03/2021
3.39
 1,405,600 3.34 3.43 3.30 73,600 12,900 0.2
08/03/2021
3.34
 1,793,100 3.33 3.40 3.31 24,400 127,000 -0.4
05/03/2021
3.33
 1,079,600 3.27 3.41 3.23 26,300 40,900 -0.0
04/03/2021
3.27
 1,841,300 3.54 3.54 3.27 15,800 52,100 -0.1
03/03/2021
3.40
 3,871,400 3.13 3.40 3.12 61,200 23,500 0.1
02/03/2021
3.18
 1,056,600 3.20 3.24 3.14 3,200 32,300 -0.1
01/03/2021
3.20
 1,255,300 3.17 3.26 3.16 56,500 3,700 0.2
26/02/2021
3.17
 1,006,800 3.04 3.17 3.04 32,400 19,300 0.0
25/02/2021
3.23
 1,388,600 3.27 3.43 3.16 30,200 136,500 -0.4
24/02/2021
3.27
 4,040,200 3.43 3.43 3.20 11,300 630,600 -2.2
23/02/2021
3.20
 2,153,800 3.00 3.20 2.96 27,200 0 0.1
22/02/2021
3.00
 2,292,100 2.99 3.07 2.97 211,700 54,700 0.5
19/02/2021
3.07
 1,727,100 3.03 3.12 2.98 22,900 60,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |