CTCP Vận tải Biển Việt Nam (vos)

10.40
0.05
(0.48%)
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
(2026-06-29) 		-1.85 -15.16% 8,149,700 75,096 0
10.30
12.45
10.40
2 tháng
(2026-06-01) 		-2.05 -16.53% 17,764,500 27,975 0
10.30
12.85
10.40
3 tháng
(2026-05-04) 		-2.20 -17.53% 33,645,900 -275,425 0
10.30
13.10
10.40
6 tháng
(2026-01-30) 		-2.70 -20.69% 175,865,600 782,874 20.8
10.30
18.50
10.40
12 tháng
(2025-08-04) 		-4.26 -29.18% 381,580,000 561,474 18.9
10.30
18.50
10.40
24 tháng
(2024-08-08) 		-3.85 -27.09% 966,440,000 -245,786 -6.5
10.30
18.50
10.40
36 tháng
(2023-08-14) 		-1.56 -13.13% 1,601,262,300 1,678,314 8.1
7.82
20.38
10.40
60 tháng
(2021-08-24) 		-1.01 -8.86% 2,538,496,300 1,384,824 2.2
5.75
23.55
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |