CTCP Vận tải Biển Việt Nam (vos)

12.95
0.05
(0.39%)
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
(2025-12-29) 		0.55 4.45% 34,265,900 492,000 6.2
12.30
14.30
12.95
2 tháng
(2025-12-01) 		0.20 1.57% 54,723,300 180,200 2.1
12.30
14.30
12.95
3 tháng
(2025-10-30) 		-0.30 -2.27% 71,847,400 81,700 0.7
12.30
14.30
12.95
6 tháng
(2025-08-01) 		-1.57 -10.88% 206,723,700 265,800 5.0
12.05
15.78
12.95
12 tháng
(2025-02-03) 		-1.67 -11.45% 507,872,000 -39,460 -8.7
10.47
15.82
12.95
24 tháng
(2024-02-15) 		1.68 15.01% 1,174,656,200 43,840 -22.6
9.22
20.38
12.95
36 tháng
(2023-02-13) 		4.43 52.29% 1,641,906,800 994,810 -10.8
7.82
20.38
12.95
60 tháng
(2021-02-23) 		9.70 302.87% 2,675,823,200 -1,462,850 -27.8
3.17
23.55
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
1.33
 31,750 1.34 1.34 1.33 0 0 0
11/11/2020
1.34
 369,540 1.35 1.35 1.31 0 210,000 -0.3
10/11/2020
1.35
 341,030 1.32 1.35 1.30 0 163,000 -0.2
09/11/2020
1.30
 114,630 1.30 1.32 1.30 49,420 0 0.1
06/11/2020
1.30
 121,740 1.30 1.30 1.24 6,250 0 0.0
05/11/2020
1.30
 121,260 1.31 1.33 1.30 0 0 0
04/11/2020
1.32
 361,520 1.35 1.35 1.31 237,050 50,000 0.3
03/11/2020
1.34
 111,640 1.33 1.34 1.32 0 0 0
02/11/2020
1.32
 131,510 1.30 1.32 1.29 0 0 0
30/10/2020
1.29
 121,740 1.28 1.29 1.28 0 57,000 -0.1
29/10/2020
1.28
 83,250 1.28 1.30 1.27 0 0 0
28/10/2020
1.28
 90,730 1.30 1.31 1.28 0 13,000 -0.0
27/10/2020
1.32
 59,080 1.32 1.32 1.30 0 0 0
26/10/2020
1.32
 93,030 1.32 1.34 1.31 0 0 0
23/10/2020
1.32
 300,580 1.33 1.33 1.29 58,660 0 0.1
22/10/2020
1.33
 90,520 1.32 1.33 1.30 0 0 0
21/10/2020
1.33
 59,270 1.33 1.34 1.32 0 0 0
20/10/2020
1.33
 68,590 1.32 1.34 1.32 0 2,210 -0.0
19/10/2020
1.34
 64,860 1.35 1.35 1.33 10,000 0 0.0
16/10/2020
1.35
 74,350 1.34 1.35 1.34 0 0 0
15/10/2020
1.35
 138,020 1.35 1.36 1.32 20,000 0 0.0
14/10/2020
1.33
 211,240 1.37 1.37 1.33 0 0 0
13/10/2020
1.35
 243,530 1.36 1.38 1.32 0 0 0
12/10/2020
1.36
 253,850 1.38 1.41 1.36 0 0 0
09/10/2020
1.35
 261,800 1.39 1.39 1.35 0 10 -0.0
08/10/2020
1.39
 310,410 1.40 1.40 1.37 0 200,820 -0.3
07/10/2020
1.38
 88,090 1.40 1.40 1.38 1,700 0 0.0
06/10/2020
1.40
 401,090 1.38 1.41 1.36 20,010 0 0.0
05/10/2020
1.37
 118,820 1.36 1.38 1.35 300 0 0.0
02/10/2020
1.37
 243,070 1.40 1.40 1.35 50,300 100,000 -0.1
01/10/2020
1.40
 353,060 1.39 1.41 1.38 16,180 0 0.0
30/09/2020
1.39
 141,580 1.36 1.39 1.35 200 0 0.0
29/09/2020
1.38
 295,750 1.40 1.40 1.37 0 0 0
28/09/2020
1.37
 143,650 1.34 1.37 1.29 0 0 0
25/09/2020
1.28
 227,860 1.35 1.37 1.26 0 0 0
24/09/2020
1.35
 382,310 1.37 1.37 1.34 130,000 200,000 -0.1
23/09/2020
1.37
 235,910 1.36 1.40 1.35 10 100,000 -0.1
22/09/2020
1.37
 282,680 1.40 1.40 1.37 20,000 171,350 -0.2
21/09/2020
1.40
 133,080 1.39 1.41 1.39 10,000 0 0.0
18/09/2020
1.40
 129,380 1.38 1.41 1.38 10 0 0
17/09/2020
1.38
 235,040 1.40 1.40 1.37 0 0 0
16/09/2020
1.40
 125,300 1.41 1.41 1.37 110 9,000 -0.0
15/09/2020
1.40
 219,780 1.43 1.43 1.38 220 0 0.0
14/09/2020
1.40
 281,320 1.41 1.41 1.40 60 0 0.0
11/09/2020
1.40
 98,750 1.41 1.42 1.40 1,400 0 0.0
10/09/2020
1.41
 118,570 1.42 1.44 1.40 5,050 0 0.0
09/09/2020
1.41
 221,980 1.37 1.41 1.35 1,200 0 0.0
08/09/2020
1.37
 115,750 1.36 1.40 1.34 1,900 0 0.0
07/09/2020
1.36
 267,550 1.42 1.42 1.36 1,700 0 0.0
04/09/2020
1.38
 283,560 1.36 1.42 1.36 4,220 0 0.0
03/09/2020
1.42
 293,510 1.41 1.46 1.39 300 0 0.0
01/09/2020
1.43
 347,830 1.47 1.47 1.41 20,330 90,420 -0.1
31/08/2020
1.49
 513,700 1.49 1.53 1.44 1,400 0 0.0
28/08/2020
1.46
 633,760 1.39 1.46 1.39 100 0 0.0
27/08/2020
1.37
 209,710 1.30 1.39 1.30 860 0 0.0
26/08/2020
1.31
 201,560 1.31 1.35 1.28 100 0 0.0
25/08/2020
1.31
 160,300 1.34 1.37 1.29 0 0 0
24/08/2020
1.33
 114,260 1.31 1.35 1.31 2,740 0 0.0
21/08/2020
1.31
 77,200 1.31 1.33 1.31 0 0 0
20/08/2020
1.32
 40,700 1.32 1.33 1.30 0 0 0
19/08/2020
1.32
 88,800 1.33 1.34 1.31 0 0 0
18/08/2020
1.32
 88,560 1.37 1.40 1.32 9,000 0 0.0
17/08/2020
1.35
 271,410 1.35 1.35 1.28 13,700 0 0.0
14/08/2020
1.31
 166,500 1.29 1.31 1.28 100 0 0.0
13/08/2020
1.29
 15,440 1.27 1.30 1.27 0 0 0
12/08/2020
1.29
 237,980 1.28 1.30 1.28 10 25,000 -0.0
11/08/2020
1.29
 42,590 1.27 1.30 1.27 100 23,570 -0.0
10/08/2020
1.29
 63,130 1.30 1.30 1.27 470 1,430 -0.0
07/08/2020
1.29
 27,140 1.29 1.29 1.27 100 0 0.0
06/08/2020
1.28
 128,440 1.27 1.29 1.26 4,160 0 0.0
05/08/2020
1.27
 110,090 1.28 1.28 1.24 120 0 0.0
04/08/2020
1.27
 41,710 1.26 1.28 1.24 100 0 0.0
03/08/2020
1.23
 72,150 1.22 1.24 1.21 100 0 0.0
31/07/2020
1.20
 244,290 1.18 1.20 1.17 0 0 0
30/07/2020
1.17
 68,110 1.22 1.22 1.15 2,000 0 0.0
29/07/2020
1.17
 159,930 1.22 1.22 1.16 0 0 0
28/07/2020
1.22
 300,630 1.22 1.24 1.17 50,000 0 0.1
27/07/2020
1.22
 420,860 1.23 1.28 1.22 58,150 0 0.1
24/07/2020
1.30
 255,800 1.35 1.37 1.28 0 0 0
23/07/2020
1.35
 184,040 1.35 1.35 1.32 150 0 0.0
22/07/2020
1.35
 56,790 1.40 1.40 1.34 100 0 0.0
21/07/2020
1.38
 305,940 1.35 1.38 1.33 380 0 0.0
20/07/2020
1.35
 284,120 1.35 1.36 1.34 10,000 0 0.0
17/07/2020
1.36
 51,700 1.37 1.38 1.35 0 0 0
16/07/2020
1.36
 159,860 1.37 1.40 1.34 49,990 0 0.1
15/07/2020
1.37
 158,400 1.41 1.41 1.35 130 0 0.0
14/07/2020
1.37
 85,260 1.39 1.39 1.36 10,930 0 0.0
13/07/2020
1.38
 431,570 1.40 1.41 1.35 9,800 0 0.0
10/07/2020
1.40
 58,120 1.42 1.42 1.39 0 0 0
09/07/2020
1.40
 322,040 1.40 1.41 1.36 10,000 0 0.0
08/07/2020
1.40
 149,050 1.46 1.46 1.40 0 0 0
07/07/2020
1.40
 166,990 1.41 1.48 1.40 50,000 0 0.1
06/07/2020
1.44
 151,990 1.38 1.47 1.37 45,060 0 0.1
03/07/2020
1.38
 92,450 1.39 1.40 1.33 0 0 0
02/07/2020
1.33
 73,430 1.37 1.37 1.32 0 0 0
01/07/2020
1.38
 127,450 1.35 1.38 1.31 100 0 0.0
30/06/2020
1.32
 261,330 1.37 1.42 1.32 0 0 0
29/06/2020
1.37
 473,860 1.45 1.45 1.36 70,000 0 0.1
26/06/2020
1.45
 63,580 1.47 1.49 1.44 0 0 0
25/06/2020
1.47
 127,500 1.49 1.49 1.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |