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)
04/12/2019
1.54
 34,150 1.55 1.55 1.49 0 0 0
03/12/2019
1.55
 20,470 1.55 1.55 1.49 0 0 0
02/12/2019
1.54
 80,740 1.62 1.62 1.53 0 0 0
29/11/2019
1.54
 325,500 1.62 1.63 1.54 0 0 0
28/11/2019
1.65
 77,390 1.57 1.65 1.55 0 0 0
27/11/2019
1.57
 76,200 1.62 1.65 1.55 0 0 0
26/11/2019
1.62
 74,120 1.63 1.63 1.55 0 0 0
25/11/2019
1.64
 22,770 1.62 1.64 1.56 0 0 0
22/11/2019
1.63
 3,080 1.63 1.67 1.56 0 0 0
21/11/2019
1.63
 45,010 1.63 1.68 1.58 0 0 0
20/11/2019
1.68
 64,420 1.56 1.71 1.56 5,000 0 0.0
19/11/2019
1.63
 64,950 1.68 1.69 1.62 0 0 0
18/11/2019
1.68
 42,210 1.72 1.74 1.67 0 0 0
15/11/2019
1.71
 277,710 1.63 1.74 1.58 0 0 0
14/11/2019
1.63
 29,190 1.62 1.67 1.58 9,310 0 0.0
13/11/2019
1.62
 44,760 1.60 1.64 1.60 0 0 0
12/11/2019
1.65
 14,490 1.61 1.65 1.61 0 0 0
11/11/2019
1.61
 7,680 1.58 1.63 1.57 0 0 0
08/11/2019
1.58
 35,290 1.60 1.63 1.58 0 0 0
07/11/2019
1.59
 17,080 1.63 1.63 1.58 0 0 0
06/11/2019
1.59
 13,660 1.63 1.65 1.59 0 0 0
05/11/2019
1.63
 20,460 1.58 1.63 1.56 0 0 0
04/11/2019
1.58
 292,620 1.63 1.68 1.58 0 0 0
01/11/2019
1.64
 78,020 1.65 1.65 1.58 0 0 0
31/10/2019
1.65
 39,900 1.59 1.65 1.59 0 0 0
30/10/2019
1.63
 12,520 1.60 1.72 1.59 0 0 0
29/10/2019
1.64
 105,870 1.68 1.68 1.60 0 0 0
28/10/2019
1.60
 22,510 1.71 1.71 1.60 200 0 0.0
25/10/2019
1.60
 79,720 1.59 1.67 1.59 0 0 0
24/10/2019
1.63
 68,040 1.64 1.68 1.58 0 0 0
23/10/2019
1.68
 5,140 1.72 1.79 1.68 0 0 0
22/10/2019
1.72
 154,480 1.69 1.73 1.68 0 0 0
21/10/2019
1.62
 229,930 1.52 1.62 1.52 0 0 0
18/10/2019
1.52
 83,770 1.58 1.66 1.52 0 0 0
17/10/2019
1.58
 62,470 1.66 1.67 1.58 0 0 0
16/10/2019
1.66
 56,270 1.66 1.68 1.65 0 0 0
15/10/2019
1.63
 116,310 1.65 1.68 1.63 0 0 0
14/10/2019
1.65
 15,180 1.68 1.68 1.63 400 0 0.0
11/10/2019
1.68
 53,040 1.71 1.71 1.64 0 0 0
10/10/2019
1.67
 21,330 1.68 1.71 1.67 0 0 0
09/10/2019
1.67
 32,120 1.68 1.68 1.63 0 0 0
08/10/2019
1.69
 33,280 1.72 1.69 1.58 0 0 0
07/10/2019
1.67
 99,200 1.72 1.76 1.67 0 0 0
04/10/2019
1.72
 30,930 1.72 1.73 1.71 0 0 0
03/10/2019
1.72
 21,160 1.80 1.80 1.72 0 0 0
02/10/2019
1.77
 82,590 1.81 1.81 1.74 0 0 0
01/10/2019
1.81
 90,280 1.85 1.85 1.77 0 0 0
30/09/2019
1.77
 178,230 1.76 1.84 1.75 0 0 0
27/09/2019
1.76
 101,430 1.83 1.83 1.75 0 0 0
26/09/2019
1.82
 5,300 1.84 1.84 1.80 0 0 0
25/09/2019
1.82
 132,940 1.84 1.88 1.73 0 0 0
24/09/2019
1.85
 53,710 1.88 1.88 1.82 0 0 0
23/09/2019
1.83
 181,910 1.86 1.91 1.83 0 0 0
20/09/2019
1.84
 87,140 1.91 1.91 1.83 0 0 0
19/09/2019
1.86
 63,740 1.90 1.90 1.82 0 0 0
18/09/2019
1.85
 89,410 1.86 1.91 1.85 0 0 0
17/09/2019
1.83
 164,220 1.86 1.91 1.82 0 120 -0.0
16/09/2019
1.91
 70,960 2.04 2.04 1.89 0 3,550 -0.0
13/09/2019
1.97
 156,580 2.00 2.00 1.95 37,440 0 0.1
12/09/2019
1.99
 445,300 1.97 2.02 1.94 21,170 0 0.0
11/09/2019
1.89
 110,540 1.84 1.94 1.82 15,060 0 0.0
10/09/2019
1.95
 857,080 1.95 2.06 1.88 37,770 0 0.1
09/09/2019
2.02
 192,250 2.14 2.14 2.00 12,230 0 0.0
06/09/2019
2.05
 448,510 1.91 2.10 1.88 0 45,000 -0.1
05/09/2019
1.97
 329,320 1.97 2.00 1.91 0 5,000 -0.0
04/09/2019
2.05
 1,216,640 2.19 2.25 2.05 0 100,000 -0.2
03/09/2019
2.20
 1,086,280 2.07 2.20 2.07 30,000 233,710 -0.5
30/08/2019
2.07
 814,230 2.00 2.14 2.00 0 159,290 -0.4
29/08/2019
2.00
 1,157,040 2.00 2.00 1.91 30,000 212,510 -0.4
28/08/2019
1.87
 791,160 1.84 1.87 1.84 0 7,000 -0.0
27/08/2019
1.75
 712,670 1.63 1.75 1.63 0 0 0
26/08/2019
1.64
 108,660 1.63 1.65 1.61 0 0 0
23/08/2019
1.66
 129,410 1.65 1.67 1.59 0 0 0
22/08/2019
1.65
 33,810 1.58 1.65 1.57 0 0 0
21/08/2019
1.57
 163,470 1.56 1.64 1.56 30 0 0.0
20/08/2019
1.64
 130,500 1.63 1.68 1.63 0 0 0
19/08/2019
1.69
 83,300 1.75 1.75 1.64 0 0 0
16/08/2019
1.68
 176,290 1.68 1.75 1.58 0 0 0
15/08/2019
1.68
 542,860 1.58 1.68 1.55 0 0 0
14/08/2019
1.58
 133,510 1.54 1.62 1.54 0 0 0
13/08/2019
1.64
 216,940 1.76 1.76 1.64 0 0 0
12/08/2019
1.76
 771,900 1.68 1.76 1.68 1,000 0 0.0
09/08/2019
1.65
 436,710 1.56 1.65 1.55 0 0 0
08/08/2019
1.55
 614,430 1.46 1.55 1.46 0 0 0
07/08/2019
1.45
 340,780 1.45 1.45 1.43 0 0 0
06/08/2019
1.45
 262,440 1.41 1.45 1.41 0 0 0
05/08/2019
1.45
 285,740 1.41 1.46 1.41 0 0 0
02/08/2019
1.41
 197,910 1.37 1.42 1.37 0 0 0
01/08/2019
1.40
 61,520 1.39 1.40 1.37 0 0 0
31/07/2019
1.37
 116,210 1.34 1.39 1.31 940 0 0.0
30/07/2019
1.37
 90,870 1.35 1.40 1.33 1,000 0 0.0
29/07/2019
1.35
 67,460 1.38 1.38 1.31 0 0 0
26/07/2019
1.37
 35,950 1.33 1.38 1.33 0 0 0
25/07/2019
1.37
 44,160 1.37 1.38 1.33 0 0 0
24/07/2019
1.37
 47,650 1.36 1.39 1.30 60 0 0
23/07/2019
1.36
 43,010 1.39 1.40 1.36 0 0 0
22/07/2019
1.40
 25,320 1.40 1.40 1.38 0 0 0
19/07/2019
1.40
 90,900 1.41 1.41 1.38 0 0 0
18/07/2019
1.40
 269,240 1.41 1.41 1.40 0 0 0
17/07/2019
1.41
 155,380 1.43 1.43 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |