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)
17/08/2021
13.64
 8,598,100 13.17 13.73 13.08 46,800 135,400 -1.3
16/08/2021
13.08
 3,329,600 13.03 13.08 12.94 600 200 0.0
13/08/2021
12.24
 3,734,400 11.17 12.24 11.12 19,200 26,300 -0.2
12/08/2021
11.45
 15,124,700 11.96 11.96 10.52 115,300 162,400 -0.6
11/08/2021
11.22
 1,721,700 11.22 11.22 11.22 0 33,700 -0.4
10/08/2021
10.52
 1,389,800 10.52 10.52 10.52 7,000 32,100 -0.3
09/08/2021
9.87
 1,725,700 9.82 9.87 9.59 0 1,900 -0.0
06/08/2021
9.26
 3,157,000 8.42 9.26 8.39 39,200 13,700 0.3
05/08/2021
8.66
 10,471,500 9.45 9.45 8.38 53,300 120,000 -0.6
04/08/2021
8.85
 1,617,400 8.85 8.85 8.85 19,700 4,600 0.1
03/08/2021
8.28
 1,340,100 8.28 8.28 8.28 0 900 -0.0
02/08/2021
7.74
 2,585,900 7.63 7.74 7.45 0 7,100 -0.1
30/07/2021
7.23
 5,355,200 6.89 7.23 6.89 48,800 17,900 0.2
29/07/2021
6.77
 1,471,400 6.33 6.77 6.33 36,800 6,500 0.2
28/07/2021
6.33
 1,395,900 6.29 6.53 6.29 22,200 111,200 -0.6
27/07/2021
6.50
 2,577,400 6.80 6.89 6.33 20,800 58,600 -0.3
26/07/2021
6.77
 1,303,500 6.66 6.86 6.52 25,500 43,000 -0.1
23/07/2021
6.80
 2,028,000 7.15 7.26 6.79 12,400 147,400 -1.0
22/07/2021
7.11
 3,459,300 6.96 7.20 6.79 29,800 8,700 0.2
21/07/2021
6.74
 893,300 7.03 7.03 6.69 0 84,400 -0.6
20/07/2021
6.85
 1,058,600 6.64 6.89 6.61 42,300 48,500 -0.0
19/07/2021
6.68
 1,450,400 6.38 7.12 6.36 1,800 17,700 -0.1
16/07/2021
6.78
 1,859,900 6.42 6.92 6.37 67,000 30,500 0.3
15/07/2021
6.47
 750,000 6.33 6.51 6.26 74,000 900 0.5
14/07/2021
6.40
 1,191,500 6.47 6.70 6.35 53,100 42,900 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |