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)
29/05/2019
1.51
 108,350 1.53 1.54 1.51 0 0 0
28/05/2019
1.53
 84,550 1.51 1.54 1.51 0 0 0
27/05/2019
1.51
 175,760 1.46 1.53 1.46 4,540 0 0.0
24/05/2019
1.46
 244,280 1.45 1.48 1.44 0 0 0
23/05/2019
1.41
 96,350 1.41 1.44 1.41 0 0 0
22/05/2019
1.44
 25,800 1.44 1.44 1.40 0 0 0
21/05/2019
1.43
 97,860 1.43 1.44 1.41 0 0 0
20/05/2019
1.44
 46,230 1.47 1.47 1.41 0 0 0
17/05/2019
1.44
 129,480 1.47 1.49 1.44 0 0 0
16/05/2019
1.49
 16,040 1.49 1.51 1.48 0 0 0
15/05/2019
1.51
 127,730 1.49 1.57 1.49 0 0 0
14/05/2019
1.49
 456,920 1.41 1.49 1.41 0 0 0
13/05/2019
1.40
 30,300 1.43 1.43 1.40 0 0 0
10/05/2019
1.43
 15,850 1.41 1.43 1.41 0 0 0
09/05/2019
1.41
 31,600 1.41 1.42 1.41 0 0 0
08/05/2019
1.41
 13,470 1.40 1.42 1.39 0 0 0
07/05/2019
1.40
 103,910 1.40 1.42 1.39 0 0 0
06/05/2019
1.41
 117,140 1.43 1.45 1.40 0 0 0
03/05/2019
1.43
 61,190 1.44 1.47 1.43 0 0 0
02/05/2019
1.46
 5,550 1.46 1.46 1.42 0 20 -0.0
26/04/2019
1.46
 144,410 1.47 1.49 1.42 0 0 0
25/04/2019
1.48
 14,060 1.49 1.49 1.46 0 0 0
24/04/2019
1.49
 91,960 1.48 1.50 1.47 0 0 0
23/04/2019
1.47
 57,960 1.49 1.49 1.46 0 0 0
22/04/2019
1.49
 103,850 1.53 1.53 1.45 0 11,150 -0.0
19/04/2019
1.51
 60,450 1.42 1.51 1.40 0 100 -0.0
18/04/2019
1.41
 62,270 1.44 1.46 1.41 0 0 0
17/04/2019
1.44
 40,420 1.45 1.49 1.44 0 0 0
16/04/2019
1.49
 32,550 1.47 1.49 1.45 1,150 0 0.0
12/04/2019
1.47
 38,520 1.50 1.50 1.46 6,160 0 0.0
11/04/2019
1.49
 36,150 1.46 1.49 1.45 1,840 0 0.0
10/04/2019
1.46
 48,960 1.45 1.48 1.45 0 0 0
09/04/2019
1.47
 216,810 1.47 1.49 1.46 0 0 0
08/04/2019
1.47
 20,960 1.49 1.49 1.47 0 0 0
05/04/2019
1.49
 54,530 1.49 1.49 1.48 0 0 0
04/04/2019
1.49
 402,280 1.49 1.49 1.45 0 0 0
03/04/2019
1.49
 35,220 1.50 1.50 1.47 0 0 0
02/04/2019
1.48
 146,400 1.46 1.51 1.44 0 0 0
01/04/2019
1.48
 33,700 1.47 1.49 1.47 1,000 0 0.0
29/03/2019
1.47
 64,260 1.55 1.55 1.47 1,000 0 0.0
28/03/2019
1.47
 57,950 1.53 1.53 1.46 990 0 0.0
27/03/2019
1.49
 24,690 1.47 1.52 1.47 0 0 0
26/03/2019
1.49
 12,620 1.53 1.53 1.46 1,010 5,390 -0.0
25/03/2019
1.46
 85,660 1.55 1.55 1.46 0 0 0
22/03/2019
1.51
 41,900 1.55 1.55 1.50 0 0 0
21/03/2019
1.52
 59,860 1.57 1.57 1.50 0 0 0
20/03/2019
1.53
 166,810 1.54 1.56 1.51 0 0 0
19/03/2019
1.57
 89,320 1.51 1.57 1.51 230 0 0.0
18/03/2019
1.55
 123,630 1.56 1.58 1.53 1,800 0 0.0
15/03/2019
1.56
 78,040 1.56 1.57 1.54 0 0 0
14/03/2019
1.55
 126,440 1.57 1.58 1.53 0 0 0
13/03/2019
1.57
 42,230 1.58 1.58 1.54 0 0 0
12/03/2019
1.57
 77,340 1.58 1.58 1.54 0 0 0
11/03/2019
1.54
 20,900 1.51 1.57 1.51 0 0 0
08/03/2019
1.55
 45,710 1.61 1.61 1.54 0 0 0
07/03/2019
1.58
 200,500 1.58 1.61 1.54 0 0 0
06/03/2019
1.54
 74,320 1.55 1.57 1.54 0 0 0
05/03/2019
1.57
 113,900 1.57 1.60 1.50 1,000 0 0.0
04/03/2019
1.57
 24,290 1.55 1.58 1.54 0 0 0
01/03/2019
1.55
 112,140 1.58 1.58 1.49 0 0 0
28/02/2019
1.55
 49,340 1.52 1.59 1.52 14,670 0 0.0
27/02/2019
1.56
 52,040 1.56 1.60 1.55 2,050 0 0.0
26/02/2019
1.57
 38,540 1.63 1.63 1.56 6,620 0 0.0
25/02/2019
1.63
 583,570 1.59 1.63 1.56 110 0 0.0
22/02/2019
1.57
 29,610 1.57 1.59 1.49 0 0 0
21/02/2019
1.57
 29,920 1.57 1.60 1.54 0 0 0
20/02/2019
1.57
 36,950 1.57 1.60 1.57 13,000 0 0.0
19/02/2019
1.57
 107,190 1.63 1.63 1.54 0 0 0
18/02/2019
1.61
 57,350 1.60 1.64 1.56 0 360 -0.0
15/02/2019
1.60
 104,390 1.63 1.63 1.58 0 0 0
14/02/2019
1.58
 249,310 1.66 1.66 1.58 410 0 0.0
13/02/2019
1.66
 25,580 1.68 1.68 1.62 1,800 0 0.0
12/02/2019
1.61
 29,740 1.63 1.68 1.61 0 0 0
11/02/2019
1.68
 49,570 1.69 1.69 1.59 0 0 0
01/02/2019
1.60
 14,580 1.76 1.76 1.60 0 0 0
31/01/2019
1.67
 20,470 1.68 1.72 1.67 0 0 0
30/01/2019
1.68
 272,150 1.59 1.68 1.58 0 0 0
29/01/2019
1.64
 37,570 1.66 1.66 1.64 0 0 0
28/01/2019
1.66
 44,510 1.65 1.67 1.61 0 0 0
25/01/2019
1.65
 38,540 1.68 1.68 1.64 0 0 0
24/01/2019
1.68
 36,370 1.66 1.69 1.58 0 0 0
23/01/2019
1.66
 19,160 1.58 1.68 1.58 500 1,110 -0.0
22/01/2019
1.58
 52,260 1.60 1.75 1.55 5,000 10 0.0
21/01/2019
1.66
 120,050 1.66 1.69 1.58 100 64,960 -0.1
18/01/2019
1.67
 86,000 1.71 1.71 1.67 1,000 40 0.0
17/01/2019
1.71
 93,760 1.71 1.72 1.68 0 0 0
16/01/2019
1.72
 206,600 1.72 1.79 1.68 110,000 10,000 0.2
15/01/2019
1.72
 40,220 1.71 1.72 1.65 20,000 0 0.0
14/01/2019
1.72
 197,190 1.72 1.73 1.68 0 0 0
11/01/2019
1.72
 82,420 1.55 1.72 1.55 9,000 0 0.0
10/01/2019
1.65
 90,760 1.75 1.75 1.65 1,000 0 0.0
09/01/2019
1.75
 162,020 1.81 1.81 1.63 51,880 1,880 0.1
08/01/2019
1.75
 707,010 1.60 1.75 1.60 121,040 0 0.2
07/01/2019
1.64
 319,500 1.54 1.64 1.54 138,960 10,000 0.2
04/01/2019
1.54
 44,110 1.51 1.54 1.50 0 0 0
03/01/2019
1.51
 152,690 1.51 1.54 1.50 0 10,000 -0.0
02/01/2019
1.51
 34,140 1.51 1.57 1.50 3,140 0 0.0
28/12/2018
1.52
 109,090 1.59 1.59 1.49 70 0 0.0
27/12/2018
1.59
 109,760 1.51 1.61 1.51 4,860 0 0.0
26/12/2018
1.51
 89,750 1.50 1.57 1.50 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |