CTCP Vận tải Biển Việt Nam (vos)

11.45
0.35
(3.15%)
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
(2026-08-12) 		-0.05 -0.45% 6,574,600 12,500 0
10.90
11.45
11.45
2 tháng
(2026-07-13) 		-0.75 -6.33% 16,112,700 72,696 0
10.30
11.85
11.45
3 tháng
(2026-06-15) 		-0.90 -7.50% 24,668,700 280,675 0
10.30
12.85
11.45
6 tháng
(2026-03-16) 		-2.90 -20.71% 87,964,400 -1,413,326 -12.9
10.30
14.30
11.45
12 tháng
(2025-09-16) 		-3.51 -24.04% 294,981,900 879,774 21.0
10.30
18.50
11.45
24 tháng
(2024-09-23) 		-3.47 -23.80% 913,396,400 -430,186 -9.6
10.30
18.50
11.45
36 tháng
(2023-09-27) 		-0.54 -4.60% 1,547,443,200 1,417,814 3.5
7.82
20.38
11.45
60 tháng
(2021-10-07) 		-9.05 -44.92% 2,432,364,400 1,531,724 9.5
5.75
23.55
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |