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) 		-1.05 -7.14% 76,037,200 1,182,100 17.3
13
18.50
13
2 tháng
(2026-01-19) 		0.55 4.20% 128,184,300 1,955,100 28.9
12.90
18.50
13
3 tháng
(2025-12-22) 		0.95 7.48% 147,215,000 2,218,200 32.2
12.30
18.50
13
6 tháng
(2025-09-22) 		-0.20 -1.44% 207,654,600 1,682,400 24.5
12.05
18.50
13
12 tháng
(2025-03-25) 		-1.24 -8.35% 537,302,700 1,973,450 22.3
10.47
18.50
13
24 tháng
(2024-04-01) 		2.62 23.75% 1,225,115,000 2,001,140 5.3
9.22
20.38
13
36 tháng
(2023-04-05) 		4.02 41.69% 1,728,638,500 2,713,580 14.6
7.82
20.38
13
60 tháng
(2021-04-15) 		9.55 232.53% 2,691,169,900 935,650 0.9
3.43
23.55
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
3.12
 2,783,500 3.23 3.25 3.07 9,900 47,900 -0.1
17/02/2021
3.25
 1,442,400 3.25 3.33 2.98 22,500 11,500 0.0
09/02/2021
3.17
 2,005,600 3.17 3.29 2.92 20,300 24,200 -0.0
08/02/2021
3.14
 4,146,400 3.26 3.48 3.03 18,900 61,500 -0.2
05/02/2021
3.26
 490,500 3.26 3.26 3.26 6,000 0 0.0
04/02/2021
3.05
 2,949,800 2.66 3.05 2.66 20,200 13,500 0.0
03/02/2021
2.86
 818,500 2.86 2.86 2.86 16,500 0 0.1
02/02/2021
3.07
 179,200 3.07 3.07 3.07 5,600 0 0.0
01/02/2021
3.30
 441,600 3.30 3.30 3.30 181,300 0 0.6
29/01/2021
3.54
 879,600 3.54 3.54 3.54 1,500 0 0.0
28/01/2021
3.80
 247,700 3.80 3.80 3.80 3,300 137,000 -0.5
27/01/2021
4.08
 3,136,000 4.15 4.39 4.08 69,900 134,000 -0.3
26/01/2021
4.37
 4,096,700 4.76 4.76 4.15 92,300 367,900 -1.3
25/01/2021
4.46
 2,436,900 4.37 4.46 4.28 96,600 10,000 0.4
22/01/2021
4.17
 4,468,600 4.03 4.17 4.03 112,900 69,100 0.2
21/01/2021
3.90
 2,597,900 3.72 3.90 3.68 29,900 6,000 0.1
20/01/2021
3.65
 2,629,100 3.66 3.82 3.46 39,100 43,200 -0.0
19/01/2021
3.72
 6,238,200 4.00 4.00 3.48 241,700 12,000 1.0
18/01/2021
3.74
 943,400 3.74 3.74 3.74 0 17,600 -0.1
15/01/2021
3.50
 1,348,900 3.50 3.50 3.49 3,000 30,000 -0.1
14/01/2021
3.28
 6,606,700 3.06 3.28 2.98 1,165,600 150,000 3.6
13/01/2021
3.06
 2,613,000 3.01 3.26 3.01 133,100 20,000 0.4
12/01/2021
3.20
 4,961,700 3.21 3.21 3.14 37,900 354,000 -1.1
11/01/2021
3.01
 3,350,800 3.01 3.01 2.75 123,800 120,000 -0.0
08/01/2021
2.81
 4,855,800 2.81 2.81 2.78 9,600 5,000 0.0
07/01/2021
2.63
 1,913,800 2.63 2.63 2.60 260,900 10,900 0.7
06/01/2021
2.47
 904,700 2.47 2.47 2.38 0 10,000 -0.0
05/01/2021
2.31
 2,900,500 2.15 2.31 2.10 96,000 0 0.2
04/01/2021
2.16
 1,305,900 2.09 2.16 2.09 15,000 0 0.0
31/12/2020
2.14
 903,420 2.16 2.16 2.10 25,070 0 0.1
30/12/2020
2.12
 2,242,830 2.12 2.18 2.06 20,000 0 0
29/12/2020
2.07
 793,840 2.12 2.13 2.05 48,010 400 0.1

Chính sách bảo mật | Điều khoản sử dụng |