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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |