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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |