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)
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
28/12/2020
2.12
 1,651,440 2.14 2.18 2.09 101,000 5,000 0.2
25/12/2020
2.17
 1,518,450 2.14 2.23 2.05 114,010 0 0.3
24/12/2020
2.19
 1,604,770 2.28 2.31 2.12 128,270 102,000 0.1
23/12/2020
2.28
 4,017,210 2.29 2.29 2.17 105,070 285,570 -0.4
22/12/2020
2.14
 3,024,950 2.01 2.14 1.96 11,130 1,000 0.0
21/12/2020
2.00
 1,983,680 1.95 2.04 1.91 87,010 0 0.2
18/12/2020
1.95
 1,227,400 2.01 2.01 1.93 0 0 0
17/12/2020
1.98
 1,398,850 2.08 2.14 1.92 5,000 0 0.0
16/12/2020
2.05
 3,363,460 1.88 2.05 1.80 10,000 1,040 0.0
15/12/2020
1.92
 1,836,000 1.95 2.00 1.91 27,670 0 0.1
14/12/2020
2.05
 2,073,290 2.09 2.21 1.95 75,330 79,900 -0.0
11/12/2020
2.09
 1,901,290 2.05 2.14 1.94 0 0 0
10/12/2020
2.08
 1,615,240 2.19 2.20 2.05 22,000 300,000 -0.6
09/12/2020
2.08
 1,971,950 2.08 2.08 2.07 900 100,500 -0.2
08/12/2020
1.95
 2,145,610 1.73 1.95 1.73 0 6,000 -0.0
07/12/2020
1.82
 2,228,040 1.82 1.92 1.82 0 500 -0.0
04/12/2020
1.95
 1,650,060 2.02 2.02 1.92 500 0 0.0
03/12/2020
1.92
 3,884,280 1.92 1.92 1.85 7,000 11,000 -0.0
02/12/2020
1.80
 739,410 1.80 1.80 1.80 500 0 0.0
01/12/2020
1.68
 3,965,350 1.68 1.68 1.67 379,000 1,001,000 -1.1
30/11/2020
1.58
 130,770 1.58 1.58 1.58 0 0 0
27/11/2020
1.48
 1,381,480 1.41 1.48 1.41 0 18,500 -0.0
26/11/2020
1.39
 571,230 1.37 1.40 1.34 0 0 0
25/11/2020
1.37
 139,030 1.37 1.40 1.37 0 0 0
24/11/2020
1.38
 386,430 1.33 1.39 1.33 10 70,030 -0.1
23/11/2020
1.33
 130,680 1.32 1.33 1.31 0 70,000 -0.1
20/11/2020
1.31
 173,990 1.30 1.32 1.30 0 50,000 -0.1
19/11/2020
1.32
 180,830 1.30 1.32 1.30 47,550 100,000 -0.1
18/11/2020
1.31
 121,690 1.30 1.32 1.30 43,100 0 0.1
17/11/2020
1.33
 197,890 1.30 1.33 1.29 1,350 0 0.0
16/11/2020
1.30
 58,540 1.30 1.33 1.30 0 0 0
13/11/2020
1.32
 118,980 1.31 1.32 1.30 0 50,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |