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) 		-0.60 -4.08% 71,601,200 1,107,600 16.2
14
18.50
14.30
2 tháng
(2026-01-19) 		1 7.63% 123,748,300 1,880,600 27.8
12.90
18.50
14.30
3 tháng
(2025-12-18) 		1.60 12.80% 143,648,600 2,074,000 30.2
12.30
18.50
14.30
6 tháng
(2025-09-19) 		-0.25 -1.74% 204,165,200 1,610,200 23.5
12.05
18.50
14.30
12 tháng
(2025-03-24) 		-0.42 -2.90% 533,778,000 1,908,850 21.3
10.47
18.50
14.30
24 tháng
(2024-03-28) 		2.74 24.16% 1,223,620,200 1,940,840 4.4
9.22
20.38
14.30
36 tháng
(2023-04-03) 		5.26 59.45% 1,727,587,000 2,674,090 13.8
7.82
20.38
14.30
60 tháng
(2021-04-13) 		10.11 253.10% 2,693,654,000 209,950 -2.9
3.43
23.55
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
1.43
 183,750 1.36 1.43 1.36 0 0 0
15/07/2019
1.38
 20,770 1.35 1.39 1.36 0 0 0
12/07/2019
1.38
 152,010 1.35 1.38 1.35 0 0 0
11/07/2019
1.35
 59,190 1.38 1.39 1.35 0 0 0
10/07/2019
1.38
 67,010 1.36 1.41 1.34 0 0 0
09/07/2019
1.36
 8,140 1.33 1.37 1.33 0 0 0
08/07/2019
1.36
 35,030 1.34 1.37 1.34 0 0 0
05/07/2019
1.34
 33,820 1.37 1.37 1.34 0 0 0
04/07/2019
1.35
 85,670 1.37 1.37 1.35 1,000 0 0.0
03/07/2019
1.37
 52,670 1.37 1.39 1.35 1,000 0 0.0
02/07/2019
1.38
 20,080 1.38 1.40 1.35 0 0 0
01/07/2019
1.38
 101,470 1.38 1.40 1.35 1,000 0 0.0
28/06/2019
1.35
 115,810 1.35 1.41 1.35 0 0 0
27/06/2019
1.43
 31,170 1.43 1.44 1.40 0 0 0
26/06/2019
1.41
 89,500 1.41 1.46 1.40 0 0 0
25/06/2019
1.38
 628,960 1.41 1.43 1.32 1,000 0 0.0
24/06/2019
1.41
 29,340 1.41 1.44 1.41 0 0 0
21/06/2019
1.41
 34,560 1.41 1.46 1.41 0 0 0
20/06/2019
1.41
 13,220 1.47 1.47 1.41 0 0 0
19/06/2019
1.43
 26,030 1.43 1.48 1.43 0 0 0
18/06/2019
1.48
 20,350 1.40 1.48 1.40 0 0 0
17/06/2019
1.47
 18,470 1.47 1.49 1.41 11,000 2,700 0.0
14/06/2019
1.49
 3,300 1.47 1.49 1.46 0 0 0
13/06/2019
1.49
 80,850 1.41 1.49 1.41 0 0 0
12/06/2019
1.41
 32,270 1.41 1.44 1.41 0 0 0
11/06/2019
1.45
 89,620 1.46 1.46 1.40 0 0 0
10/06/2019
1.45
 26,840 1.42 1.45 1.42 2,000 0 0.0
07/06/2019
1.45
 33,530 1.44 1.47 1.44 0 12,700 -0.0
06/06/2019
1.44
 65,400 1.49 1.49 1.44 0 22,120 -0.0
05/06/2019
1.49
 19,870 1.50 1.52 1.44 10 0 0
04/06/2019
1.50
 20,590 1.42 1.50 1.42 0 10,000 -0.0
03/06/2019
1.50
 6,360 1.49 1.52 1.48 0 0 0
31/05/2019
1.52
 8,900 1.54 1.54 1.47 0 0 0
30/05/2019
1.51
 100,160 1.52 1.52 1.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |