CTCP Vận tải Biển Việt Nam (vos)

13.65
-0.65
(-4.55%)
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
(2026-02-23) 		-0.40 -2.72% 73,604,900 1,190,200 17.4
13.65
18.50
13.65
2 tháng
(2026-01-19) 		1.20 9.16% 125,752,000 1,963,200 29.0
12.90
18.50
13.65
3 tháng
(2025-12-19) 		1.80 14.40% 145,291,500 2,177,500 31.7
12.30
18.50
13.65
6 tháng
(2025-09-22) 		0.45 3.25% 205,222,300 1,690,500 24.6
12.05
18.50
13.65
12 tháng
(2025-03-24) 		-0.22 -1.52% 535,781,700 1,991,450 22.5
10.47
18.50
13.65
24 tháng
(2024-03-29) 		3.22 29.10% 1,224,058,900 2,018,840 5.6
9.22
20.38
13.65
36 tháng
(2023-04-04) 		4.85 51.36% 1,728,725,700 2,737,480 14.8
7.82
20.38
13.65
60 tháng
(2021-04-14) 		10.46 271.98% 2,692,832,400 942,650 1.0
3.43
23.55
13.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2020
1.30
 255,800 1.35 1.37 1.28 0 0 0
23/07/2020
1.35
 184,040 1.35 1.35 1.32 150 0 0.0
22/07/2020
1.35
 56,790 1.40 1.40 1.34 100 0 0.0
21/07/2020
1.38
 305,940 1.35 1.38 1.33 380 0 0.0
20/07/2020
1.35
 284,120 1.35 1.36 1.34 10,000 0 0.0
17/07/2020
1.36
 51,700 1.37 1.38 1.35 0 0 0
16/07/2020
1.36
 159,860 1.37 1.40 1.34 49,990 0 0.1
15/07/2020
1.37
 158,400 1.41 1.41 1.35 130 0 0.0
14/07/2020
1.37
 85,260 1.39 1.39 1.36 10,930 0 0.0
13/07/2020
1.38
 431,570 1.40 1.41 1.35 9,800 0 0.0
10/07/2020
1.40
 58,120 1.42 1.42 1.39 0 0 0
09/07/2020
1.40
 322,040 1.40 1.41 1.36 10,000 0 0.0
08/07/2020
1.40
 149,050 1.46 1.46 1.40 0 0 0
07/07/2020
1.40
 166,990 1.41 1.48 1.40 50,000 0 0.1
06/07/2020
1.44
 151,990 1.38 1.47 1.37 45,060 0 0.1
03/07/2020
1.38
 92,450 1.39 1.40 1.33 0 0 0
02/07/2020
1.33
 73,430 1.37 1.37 1.32 0 0 0
01/07/2020
1.38
 127,450 1.35 1.38 1.31 100 0 0.0
30/06/2020
1.32
 261,330 1.37 1.42 1.32 0 0 0
29/06/2020
1.37
 473,860 1.45 1.45 1.36 70,000 0 0.1
26/06/2020
1.45
 63,580 1.47 1.49 1.44 0 0 0
25/06/2020
1.47
 127,500 1.49 1.49 1.42 0 0 0
24/06/2020
1.46
 219,450 1.50 1.52 1.46 17,350 0 0.0
23/06/2020
1.50
 237,680 1.53 1.53 1.49 51,000 10,000 0.1
22/06/2020
1.53
 301,950 1.56 1.58 1.50 46,400 0 0.1
19/06/2020
1.56
 322,440 1.53 1.58 1.53 10,000 0 0.0
18/06/2020
1.58
 227,490 1.58 1.59 1.55 0 80,000 -0.1
17/06/2020
1.58
 308,620 1.62 1.64 1.57 40,000 0 0.1
16/06/2020
1.62
 709,300 1.55 1.63 1.52 40,840 60,000 -0.0
15/06/2020
1.55
 682,770 1.64 1.64 1.51 180,000 5,000 0.3
12/06/2020
1.58
 793,230 1.48 1.58 1.48 320,000 0 0.5
11/06/2020
1.58
 1,380,270 1.65 1.65 1.58 32,030 0 0.1
10/06/2020
1.55
 1,626,860 1.43 1.55 1.40 390,000 0 0.6
09/06/2020
1.45
 516,720 1.54 1.55 1.45 7,000 0 0.0
08/06/2020
1.50
 831,840 1.52 1.55 1.47 0 0 0
05/06/2020
1.46
 690,110 1.38 1.46 1.36 15,000 44,000 -0.0
04/06/2020
1.38
 443,580 1.39 1.40 1.35 60,000 0 0.1
03/06/2020
1.39
 182,910 1.40 1.40 1.36 0 0 0
02/06/2020
1.39
 446,070 1.40 1.41 1.38 50,000 0 0.1
01/06/2020
1.38
 875,630 1.34 1.41 1.30 34,000 31,260 0.0
29/05/2020
1.34
 349,850 1.31 1.35 1.28 0 0 0
28/05/2020
1.30
 24,250 1.32 1.33 1.30 0 0 0
27/05/2020
1.32
 196,420 1.32 1.35 1.31 0 0 0
26/05/2020
1.32
 419,550 1.29 1.36 1.28 81,260 0 0.1
25/05/2020
1.29
 256,120 1.34 1.34 1.28 0 0 0
22/05/2020
1.34
 155,930 1.37 1.37 1.32 0 0 0
21/05/2020
1.37
 1,011,330 1.29 1.37 1.28 245,000 5,000 0.3
20/05/2020
1.28
 179,660 1.28 1.31 1.27 0 0 0
19/05/2020
1.28
 69,900 1.29 1.29 1.28 0 0 0
18/05/2020
1.29
 77,100 1.29 1.30 1.28 0 0 0
15/05/2020
1.30
 99,080 1.32 1.32 1.28 0 0 0
14/05/2020
1.32
 123,930 1.33 1.33 1.30 11,000 0 0.0
13/05/2020
1.33
 328,210 1.27 1.35 1.27 14,000 0 0.0
12/05/2020
1.27
 51,040 1.27 1.28 1.26 3,030 0 0.0
11/05/2020
1.27
 153,700 1.27 1.27 1.24 0 0 0
08/05/2020
1.27
 76,770 1.28 1.28 1.25 0 0 0
07/05/2020
1.27
 99,920 1.27 1.27 1.25 0 0 0
06/05/2020
1.27
 73,380 1.28 1.28 1.26 0 10,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |