CTCP Vận tải Biển Việt Nam (vos)

13.95
0.30
(2.20%)
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
(2025-11-05) 		0.65 5% 17,022,800 16,000 0.1
12.50
13.95
13.95
2 tháng
(2025-10-06) 		0 0% 38,600,500 332,500 4.2
12.05
13.95
13.95
3 tháng
(2025-09-08) 		-0.22 -1.58% 64,195,600 -427,300 -6.3
12.05
14.80
13.95
6 tháng
(2025-06-09) 		0.80 6.26% 268,825,700 -111,500 -1.7
12.05
15.78
13.95
12 tháng
(2024-12-10) 		-1.15 -7.77% 554,244,500 -185,460 -11.2
10.47
16.66
13.95
24 tháng
(2023-12-18) 		3.78 38.34% 1,184,061,900 499,440 -17.0
9.22
20.38
13.95
36 tháng
(2022-12-21) 		3.74 37.69% 1,634,497,400 446,860 -17.1
7.82
20.38
13.95
60 tháng
(2020-12-31) 		11.51 537.59% 2,704,103,320 -319,780 -25.8
2.14
23.55
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
1.28
 33,570 1.26 1.28 1.26 0 7,030 -0.0
04/05/2020
1.26
 80,580 1.30 1.30 1.26 0 25,000 -0.0
29/04/2020
1.30
 43,830 1.30 1.31 1.28 0 0 0
28/04/2020
1.30
 19,720 1.26 1.30 1.24 0 0 0
27/04/2020
1.27
 80,280 1.31 1.33 1.25 0 0 0
24/04/2020
1.30
 239,300 1.35 1.35 1.27 0 0 0
23/04/2020
1.36
 52,210 1.33 1.36 1.30 0 0 0
22/04/2020
1.33
 109,070 1.29 1.33 1.26 0 0 0
21/04/2020
1.30
 224,070 1.30 1.35 1.29 40 50,000 -0.1
20/04/2020
1.39
 287,840 1.30 1.39 1.30 0 14,660 -0.0
17/04/2020
1.32
 119,350 1.27 1.33 1.26 0 15,340 -0.0
16/04/2020
1.27
 299,000 1.26 1.27 1.23 0 0 0
15/04/2020
1.27
 78,680 1.23 1.27 1.23 0 0 0
14/04/2020
1.25
 56,760 1.24 1.27 1.22 0 0 0
13/04/2020
1.25
 185,070 1.28 1.28 1.25 18,500 0 0.0
10/04/2020
1.28
 67,750 1.26 1.29 1.26 0 0 0
09/04/2020
1.28
 214,650 1.23 1.28 1.23 0 0 0
08/04/2020
1.25
 52,060 1.25 1.25 1.22 0 0 0
07/04/2020
1.26
 49,620 1.25 1.26 1.22 0 0 0
06/04/2020
1.25
 335,190 1.25 1.25 1.22 0 0 0
03/04/2020
1.26
 165,490 1.19 1.27 1.19 0 0 0
01/04/2020
1.19
 34,060 1.14 1.19 1.14 0 0 0
31/03/2020
1.15
 107,500 1.11 1.20 1.11 0 0 0
30/03/2020
1.15
 43,670 1.24 1.24 1.15 200 0 0.0
27/03/2020
1.24
 63,390 1.25 1.27 1.22 0 0 0
26/03/2020
1.25
 86,070 1.28 1.28 1.25 0 0 0
25/03/2020
1.29
 141,280 1.28 1.35 1.26 0 0 0
24/03/2020
1.28
 60,570 1.28 1.34 1.25 0 0 0
23/03/2020
1.28
 199,910 1.32 1.34 1.24 5,500 0 0.0
20/03/2020
1.32
 286,690 1.28 1.32 1.28 0 0 0
19/03/2020
1.24
 124,080 1.27 1.29 1.24 2,000 180 0.0
18/03/2020
1.29
 211,390 1.24 1.31 1.24 0 0 0
17/03/2020
1.29
 83,710 1.29 1.29 1.25 0 0 0
16/03/2020
1.32
 109,760 1.24 1.33 1.24 0 0 0
13/03/2020
1.30
 321,600 1.21 1.30 1.18 2,000 1,280 0.0
12/03/2020
1.27
 610,610 1.36 1.36 1.27 0 510 -0.0
11/03/2020
1.36
 242,150 1.44 1.47 1.34 0 0 0
10/03/2020
1.43
 41,590 1.30 1.44 1.30 0 140 -0.0
09/03/2020
1.39
 530,930 1.42 1.44 1.39 2,000 0 0.0
06/03/2020
1.49
 173,950 1.51 1.51 1.48 0 0 0
05/03/2020
1.51
 498,780 1.47 1.54 1.46 0 0 0
04/03/2020
1.47
 91,600 1.46 1.47 1.45 0 0 0
03/03/2020
1.45
 158,700 1.42 1.49 1.42 0 0 0
02/03/2020
1.42
 310,400 1.46 1.46 1.42 0 0 0
28/02/2020
1.46
 97,790 1.49 1.49 1.44 0 0 0
27/02/2020
1.46
 48,090 1.50 1.50 1.46 0 0 0
26/02/2020
1.50
 75,180 1.51 1.51 1.44 0 0 0
25/02/2020
1.51
 85,290 1.41 1.51 1.41 0 0 0
24/02/2020
1.46
 343,270 1.53 1.54 1.45 0 0 0
21/02/2020
1.55
 317,920 1.54 1.66 1.51 0 0 0
20/02/2020
1.55
 150,760 1.57 1.58 1.50 0 0 0
19/02/2020
1.57
 316,240 1.50 1.57 1.44 0 0 0
18/02/2020
1.47
 160,620 1.47 1.49 1.45 0 0 0
17/02/2020
1.48
 72,670 1.48 1.53 1.46 0 0 0
14/02/2020
1.50
 115,160 1.55 1.55 1.49 0 0 0
13/02/2020
1.55
 141,870 1.51 1.55 1.49 0 0 0
12/02/2020
1.52
 33,720 1.48 1.55 1.48 0 0 0
11/02/2020
1.48
 315,730 1.57 1.57 1.47 0 0 0
10/02/2020
1.57
 134,120 1.64 1.64 1.54 0 0 0
07/02/2020
1.64
 115,230 1.69 1.69 1.59 0 0 0
06/02/2020
1.69
 865,950 1.69 1.73 1.62 0 10,970 -0.0
05/02/2020
1.62
 229,350 1.63 1.64 1.58 0 3,340 -0.0
04/02/2020
1.55
 251,150 1.45 1.55 1.40 0 0 0
03/02/2020
1.45
 56,310 1.45 1.45 1.37 0 0 0
31/01/2020
1.47
 58,660 1.47 1.47 1.41 800 0 0.0
30/01/2020
1.47
 168,880 1.49 1.49 1.44 0 0 0
22/01/2020
1.49
 10,290 1.48 1.49 1.48 0 0 0
21/01/2020
1.48
 21,800 1.49 1.49 1.43 0 0 0
20/01/2020
1.48
 107,140 1.41 1.51 1.41 0 0 0
17/01/2020
1.45
 40,150 1.44 1.48 1.41 0 0 0
16/01/2020
1.46
 30,890 1.44 1.46 1.40 0 0 0
15/01/2020
1.44
 17,020 1.42 1.46 1.41 0 0 0
14/01/2020
1.45
 12,800 1.40 1.45 1.40 0 0 0
13/01/2020
1.42
 45,860 1.46 1.46 1.42 0 0 0
10/01/2020
1.46
 49,800 1.45 1.46 1.44 0 0 0
09/01/2020
1.45
 24,230 1.47 1.47 1.45 0 0 0
08/01/2020
1.45
 109,930 1.49 1.49 1.45 0 0 0
07/01/2020
1.49
 64,000 1.47 1.49 1.45 0 0 0
06/01/2020
1.47
 29,100 1.50 1.52 1.47 0 0 0
03/01/2020
1.52
 591,350 1.53 1.53 1.45 0 0 0
02/01/2020
1.47
 120,060 1.50 1.54 1.47 0 0 0
31/12/2019
1.54
 43,360 1.55 1.55 1.47 0 0 0
30/12/2019
1.55
 210,120 1.47 1.56 1.47 0 122,260 -0.2
27/12/2019
1.51
 216,820 1.55 1.55 1.50 0 2,980 -0.0
26/12/2019
1.55
 332,960 1.50 1.55 1.50 0 1,150 -0.0
25/12/2019
1.55
 74,030 1.52 1.55 1.50 0 3,600 -0.0
24/12/2019
1.53
 129,250 1.55 1.55 1.52 0 122,260 -0.2
23/12/2019
1.55
 15,800 1.55 1.55 1.54 0 0 0
20/12/2019
1.53
 19,870 1.54 1.55 1.52 0 0 0
19/12/2019
1.54
 50,020 1.53 1.55 1.52 0 0 0
18/12/2019
1.55
 102,780 1.52 1.56 1.52 0 40,010 -0.1
17/12/2019
1.54
 96,130 1.55 1.55 1.49 0 60,000 -0.1
16/12/2019
1.55
 19,530 1.56 1.56 1.50 0 0 0
13/12/2019
1.56
 5,640 1.54 1.57 1.54 0 0 0
12/12/2019
1.54
 12,870 1.53 1.58 1.52 0 0 0
11/12/2019
1.51
 15,840 1.52 1.52 1.51 0 0 0
10/12/2019
1.51
 140,010 1.49 1.54 1.47 0 0 0
09/12/2019
1.53
 53,910 1.53 1.53 1.49 0 0 0
06/12/2019
1.53
 43,190 1.53 1.53 1.49 5,000 0 0.0
05/12/2019
1.51
 90,260 1.54 1.54 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |