CTCP Vận tải Biển Việt Nam (vos)

12.95
0.05
(0.39%)
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
(2025-12-29) 		0.55 4.45% 34,265,900 492,000 6.2
12.30
14.30
12.95
2 tháng
(2025-12-01) 		0.20 1.57% 54,723,300 180,200 2.1
12.30
14.30
12.95
3 tháng
(2025-10-30) 		-0.30 -2.27% 71,847,400 81,700 0.7
12.30
14.30
12.95
6 tháng
(2025-08-01) 		-1.57 -10.88% 206,723,700 265,800 5.0
12.05
15.78
12.95
12 tháng
(2025-02-03) 		-1.67 -11.45% 507,872,000 -39,460 -8.7
10.47
15.82
12.95
24 tháng
(2024-02-15) 		1.68 15.01% 1,174,656,200 43,840 -22.6
9.22
20.38
12.95
36 tháng
(2023-02-13) 		4.43 52.29% 1,641,906,800 994,810 -10.8
7.82
20.38
12.95
60 tháng
(2021-02-23) 		9.70 302.87% 2,675,823,200 -1,462,850 -27.8
3.17
23.55
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |