CTCP Vận tải Biển Việt Nam (vos)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.85 -6.72% 14,431,900 -68,400 0
11.70
13.10
11.70
2 tháng
(2026-04-13) 		-1.10 -8.53% 31,894,700 -1,151,000 0
11.70
13.10
11.70
3 tháng
(2026-03-16) 		-2.20 -15.71% 63,004,300 -1,704,001 -12.9
11.70
14.30
11.70
6 tháng
(2025-12-15) 		-0.50 -4.07% 205,077,600 777,099 23.2
11.70
18.50
11.70
12 tháng
(2025-06-17) 		-1.93 -14.05% 469,555,500 59,499 12.8
11.70
18.50
11.70
24 tháng
(2024-06-24) 		-5.42 -31.48% 1,099,759,100 -841,161 -19.0
10.47
20.38
11.70
36 tháng
(2023-06-28) 		-0.25 -2.11% 1,666,664,100 1,335,939 6.4
7.82
20.38
11.70
60 tháng
(2021-07-08) 		5.10 76.07% 2,628,911,500 732,049 -3.3
5.75
23.55
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |