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)
25/12/2018
1.51
 61,850 1.49 1.52 1.49 0 0 0
24/12/2018
1.49
 69,700 1.52 1.54 1.49 6,590 11,000 -0.0
21/12/2018
1.49
 103,170 1.47 1.56 1.47 13,410 0 0.0
20/12/2018
1.51
 37,360 1.53 1.60 1.51 0 0 0
19/12/2018
1.58
 32,930 1.64 1.64 1.53 0 0 0
18/12/2018
1.63
 590,400 1.65 1.65 1.55 33,010 31,630 0.0
17/12/2018
1.55
 613,420 1.49 1.55 1.49 431,920 300 0.7
14/12/2018
1.45
 52,280 1.47 1.48 1.45 2,000 0 0.0
13/12/2018
1.47
 351,590 1.48 1.49 1.45 0 0 0
12/12/2018
1.47
 93,520 1.48 1.48 1.44 4,000 0 0.0
11/12/2018
1.47
 44,850 1.48 1.49 1.47 7,000 0 0.0
10/12/2018
1.49
 13,740 1.50 1.53 1.49 2,000 0 0.0
07/12/2018
1.50
 40,140 1.45 1.50 1.45 4,000 0 0.0
06/12/2018
1.48
 79,110 1.53 1.53 1.45 230 0 0.0
05/12/2018
1.49
 46,240 1.47 1.50 1.44 30 0 0.0
04/12/2018
1.51
 63,430 1.50 1.51 1.46 0 0 0
03/12/2018
1.55
 155,590 1.63 1.72 1.55 0 0 0
30/11/2018
1.62
 296,200 1.57 1.62 1.55 1,730 0 0.0
29/11/2018
1.52
 277,090 1.43 1.52 1.43 0 0 0
28/11/2018
1.42
 43,980 1.46 1.47 1.42 0 0 0
27/11/2018
1.46
 49,470 1.44 1.47 1.44 0 0 0
26/11/2018
1.44
 10,860 1.43 1.48 1.40 0 0 0
23/11/2018
1.44
 22,950 1.46 1.49 1.44 0 0 0
22/11/2018
1.48
 15,850 1.47 1.49 1.44 0 0 0
21/11/2018
1.47
 29,330 1.44 1.49 1.44 0 0 0
20/11/2018
1.49
 18,820 1.52 1.52 1.45 0 0 0
19/11/2018
1.52
 37,540 1.43 1.52 1.43 0 0 0
16/11/2018
1.47
 29,730 1.44 1.48 1.42 0 0 0
15/11/2018
1.43
 96,850 1.44 1.47 1.43 0 0 0
14/11/2018
1.44
 40,690 1.43 1.47 1.43 0 0 0
13/11/2018
1.43
 39,580 1.42 1.47 1.42 0 0 0
12/11/2018
1.47
 24,700 1.44 1.50 1.40 0 0 0
09/11/2018
1.49
 52,370 1.45 1.53 1.45 0 0 0
08/11/2018
1.51
 33,450 1.54 1.54 1.49 0 0 0
07/11/2018
1.47
 140,290 1.55 1.55 1.47 0 0 0
06/11/2018
1.47
 17,500 1.49 1.49 1.42 0 0 0
05/11/2018
1.46
 40,160 1.46 1.46 1.41 0 0 0
02/11/2018
1.46
 165,890 1.44 1.49 1.42 0 0 0
01/11/2018
1.42
 125,760 1.50 1.50 1.41 0 0 0
31/10/2018
1.50
 151,380 1.50 1.52 1.44 0 0 0
30/10/2018
1.49
 70,990 1.49 1.49 1.44 0 0 0
29/10/2018
1.49
 33,440 1.54 1.54 1.47 0 0 0
26/10/2018
1.52
 9,230 1.49 1.59 1.47 0 3,000 -0.0
25/10/2018
1.49
 63,660 1.49 1.49 1.44 0 0 0
24/10/2018
1.49
 22,840 1.48 1.53 1.48 3,930 0 0.0
23/10/2018
1.48
 207,000 1.49 1.52 1.41 0 45,000 -0.1
22/10/2018
1.52
 140,290 1.57 1.57 1.51 0 0 0
19/10/2018
1.57
 127,280 1.58 1.58 1.49 0 0 0
18/10/2018
1.55
 25,870 1.59 1.59 1.55 0 0 0
17/10/2018
1.59
 29,960 1.63 1.64 1.58 0 0 0
16/10/2018
1.63
 6,710 1.66 1.66 1.58 0 0 0
15/10/2018
1.63
 119,760 1.58 1.67 1.58 0 0 0
12/10/2018
1.59
 24,630 1.59 1.65 1.58 0 0 0
11/10/2018
1.59
 303,770 1.59 1.68 1.55 0 260 -0.0
10/10/2018
1.67
 99,430 1.77 1.77 1.67 0 0 0
09/10/2018
1.68
 166,360 1.68 1.71 1.68 0 0 0
08/10/2018
1.71
 61,590 1.72 1.72 1.69 0 0 0
05/10/2018
1.72
 118,520 1.74 1.74 1.68 0 0 0
04/10/2018
1.74
 27,370 1.68 1.75 1.68 0 0 0
03/10/2018
1.74
 64,590 1.68 1.77 1.68 0 0 0
02/10/2018
1.68
 132,760 1.73 1.77 1.68 50,000 0 0.1
01/10/2018
1.68
 75,330 1.83 1.83 1.68 0 0 0
28/09/2018
1.77
 172,430 1.82 1.82 1.77 0 0 0
27/09/2018
1.78
 251,160 1.78 1.82 1.68 0 0 0
26/09/2018
1.72
 161,800 1.73 1.73 1.68 0 0 0
25/09/2018
1.72
 325,850 1.72 1.72 1.68 0 0 0
24/09/2018
1.72
 181,410 1.71 1.77 1.68 0 0 0
21/09/2018
1.71
 50,180 1.69 1.77 1.69 0 0 0
20/09/2018
1.74
 75,920 1.72 1.81 1.72 0 0 0
19/09/2018
1.76
 96,820 1.77 1.77 1.61 0 0 0
18/09/2018
1.70
 217,640 1.76 1.76 1.68 0 10,000 -0.0
17/09/2018
1.72
 246,770 1.93 1.93 1.72 0 0 0
14/09/2018
1.83
 253,480 1.82 1.86 1.77 62,000 0 0.1
13/09/2018
1.87
 316,190 1.82 1.88 1.74 0 0 0
12/09/2018
1.83
 423,560 1.83 1.95 1.83 0 0 0
11/09/2018
1.83
 1,122,850 1.72 1.83 1.61 236,650 40,000 0.3
10/09/2018
1.72
 407,210 1.77 1.77 1.72 0 0 0
07/09/2018
1.79
 636,420 1.86 1.86 1.75 15,000 0 0.0
06/09/2018
1.77
 1,361,370 1.77 1.77 1.68 0 44,730 -0.1
05/09/2018
1.66
 179,200 1.66 1.66 1.66 0 25,000 -0.0
04/09/2018
1.55
 602,840 1.49 1.55 1.47 0 0 0
31/08/2018
1.46
 74,860 1.46 1.47 1.43 200 0 0.0
30/08/2018
1.43
 194,440 1.40 1.48 1.40 830 0 0.0
29/08/2018
1.40
 50,510 1.40 1.42 1.40 0 0 0
28/08/2018
1.40
 104,520 1.43 1.43 1.40 0 18,010 -0.0
27/08/2018
1.43
 89,770 1.43 1.50 1.41 0 0 0
24/08/2018
1.43
 93,290 1.43 1.43 1.41 0 0 0
23/08/2018
1.42
 23,040 1.41 1.42 1.41 0 0 0
22/08/2018
1.42
 98,830 1.43 1.43 1.41 0 0 0
21/08/2018
1.42
 50,160 1.41 1.43 1.41 0 0 0
20/08/2018
1.44
 16,750 1.42 1.45 1.41 0 0 0
17/08/2018
1.43
 217,770 1.40 1.49 1.40 0 0 0
16/08/2018
1.41
 83,990 1.40 1.41 1.39 0 0 0
15/08/2018
1.41
 62,000 1.41 1.41 1.39 0 0 0
14/08/2018
1.39
 69,750 1.42 1.42 1.39 0 0 0
13/08/2018
1.41
 207,930 1.41 1.41 1.40 2,000 0 0.0
10/08/2018
1.41
 115,580 1.42 1.42 1.41 0 0 0
09/08/2018
1.42
 101,180 1.43 1.44 1.38 0 0 0
08/08/2018
1.42
 49,960 1.41 1.43 1.40 0 0 0
07/08/2018
1.43
 119,130 1.44 1.45 1.40 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |