CTCP Vận tải Biển Việt Nam (vos)

13.95
0.30
(2.20%)
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
(2025-11-04) 		-0.40 -3.03% 15,485,200 -213,900 -2.9
12.50
13.65
13.65
2 tháng
(2025-10-06) 		-0.85 -6.23% 35,642,600 240,700 3.0
12.05
13.65
13.65
3 tháng
(2025-09-05) 		-1.58 -10.99% 63,998,500 -80,600 -0.6
12.05
14.80
13.65
6 tháng
(2025-06-09) 		-0.05 -0.35% 265,867,800 -203,300 -2.8
12.05
15.78
13.65
12 tháng
(2024-12-09) 		-2.28 -15.12% 554,373,100 -477,060 -15.6
10.47
16.66
13.65
24 tháng
(2023-12-15) 		2.79 27.92% 1,181,880,400 462,040 -17.6
9.22
20.38
13.65
36 tháng
(2022-12-20) 		2.33 22.23% 1,632,683,600 348,560 -18.3
7.82
20.38
13.65
60 tháng
(2020-12-30) 		10.68 503.13% 2,703,388,250 -391,580 -27.0
2.12
23.55
13.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
13.87
 3,742,400 13.92 14.33 13.82 318,000 308,200 0.1
14/07/2025
13.78
 2,005,500 13.87 13.87 13.59 41,200 348,900 -4.5
11/07/2025
13.73
 2,328,600 13.96 14.06 13.73 0 222,800 0
10/07/2025
14.01
 3,477,800 14.10 14.33 13.82 323,300 266,400 0
09/07/2025
13.92
 3,484,900 13.96 14.15 13.87 345,300 74,000 0
08/07/2025
13.87
 2,733,500 14.10 14.15 13.73 81,500 232,400 -2.3
07/07/2025
13.96
 2,814,600 13.78 14.06 13.68 474,000 47,900 6.4
04/07/2025
13.73
 1,259,900 13.82 13.96 13.68 0 0 0
03/07/2025
13.82
 5,171,300 13.59 14.15 13.45 396,500 226,100 2.5
02/07/2025
13.59
 1,010,500 13.40 13.59 13.40 197,900 5,900 2.8
01/07/2025
13.50
 1,231,700 13.59 13.64 13.36 0 29,600 -0.4
30/06/2025
13.59
 1,841,900 13.45 13.82 13.45 231,100 0 3.4
27/06/2025
13.45
 975,200 13.50 13.68 13.40 200 52,100 -0.8
26/06/2025
13.54
 1,061,500 13.36 13.54 13.26 29,800 64,000 -0.5
25/06/2025
13.36
 1,260,100 13.45 13.59 13.26 0 87,000 -1.3
24/06/2025
13.45
 2,863,200 13.68 13.78 13.45 32,300 95,200 -0.9
23/06/2025
13.87
 3,987,300 14.06 14.33 13.82 86,800 320,500 -3.5
20/06/2025
13.68
 1,268,800 13.59 13.82 13.54 90,000 35,900 0.8
19/06/2025
13.50
 1,944,900 13.78 13.78 13.45 94,200 151,300 -0.9
18/06/2025
13.82
 2,149,400 14.06 14.06 13.68 41,300 266,400 -3.4
17/06/2025
13.73
 2,371,900 14.29 14.29 13.73 71,400 23,800 0.7
16/06/2025
14.15
 3,567,700 14.10 14.57 14.10 91,500 32,900 0.9
13/06/2025
13.64
 4,948,600 13.36 13.82 13.31 576,800 0 8.4
12/06/2025
13.26
 988,300 13.40 13.40 13.17 23,800 0 0.3
11/06/2025
13.22
 1,866,800 12.98 13.50 12.94 150,100 15,600 1.9
10/06/2025
12.89
 893,000 12.80 13.03 12.80 0 11,100 -0.2
09/06/2025
12.85
 2,131,600 13.36 13.36 12.80 500 416,000 -5.9
06/06/2025
13.22
 1,330,500 13.31 13.45 13.17 16,300 80,200 -0.9
05/06/2025
13.22
 1,580,800 13.40 13.54 13.22 11,000 214,800 -2.9
04/06/2025
13.50
 2,060,700 13.31 13.68 13.31 244,100 377,700 -2.0
03/06/2025
13.31
 1,913,900 13.45 13.50 13.26 53,200 302,400 -3.6
02/06/2025
13.31
 1,512,700 13.12 13.40 13.12 8,600 214,200 -2.9
30/05/2025
13.12
 2,792,200 13.40 13.59 13.12 174,800 282,700 -1.6
29/05/2025
13.45
 4,192,100 14.06 14.15 13.45 272,300 335,000 -0.9
28/05/2025
14.01
 3,305,400 14.24 14.47 13.96 540,000 300 8.2
27/05/2025
14.24
 4,696,900 14.01 14.71 13.87 250,100 149,600 1.5
26/05/2025
13.78
 7,114,300 12.94 13.78 12.71 686,200 145,600 7.7
23/05/2025
12.89
 1,193,300 12.89 13.08 12.75 2,000 58,800 -0.8
22/05/2025
12.85
 3,312,800 12.85 13.17 12.75 59,200 137,600 0
21/05/2025
12.98
 1,503,800 13.08 13.08 12.85 58,200 228,000 -2.4
20/05/2025
13.03
 2,775,200 12.89 13.31 12.66 104,500 158,300 -0.7
19/05/2025
12.80
 1,646,100 12.94 13.03 12.80 0 599,600 0
16/05/2025
13.12
 2,734,400 12.98 13.26 12.98 425,800 108,100 0
15/05/2025
12.94
 1,693,900 12.94 13.03 12.80 86,400 52,800 0
14/05/2025
12.94
 1,848,500 12.98 13.03 12.85 290,600 0 0
13/05/2025
13.03
 1,783,400 13.31 13.36 12.98 128,800 119,500 0
12/05/2025
13.12
 2,028,400 12.89 13.26 12.80 84,600 0 0
09/05/2025
12.89
 1,035,200 13.03 13.12 12.89 61,200 0 0
08/05/2025
12.94
 1,949,100 12.80 13.22 12.80 201,700 11,200 0
07/05/2025
12.94
 1,691,900 12.57 13.03 12.57 259,400 2,000 0
06/05/2025
12.75
 2,240,400 13.17 13.17 12.66 0 14,400 0
05/05/2025
13.08
 2,218,000 13.08 13.31 12.89 0 160,500 0
29/04/2025
12.85
 1,924,700 12.38 12.94 12.38 11,200 136,700 -1.7
28/04/2025
12.38
 2,678,400 12.66 12.66 12.29 9,500 136,800 -1.7
25/04/2025
12.85
 3,612,400 13.03 13.45 12.66 117,600 628,800 -7.2
24/04/2025
13.03
 3,015,100 13.08 13.50 12.85 183,400 41,900 2.0
23/04/2025
12.94
 2,745,400 12.85 13.22 12.80 104,300 165,100 -0.9
22/04/2025
12.57
 5,076,400 11.73 12.71 11.54 662,400 145,500 6.6
21/04/2025
11.91
 1,922,300 12.29 12.29 11.59 41,900 224,100 -2.4
18/04/2025
12.19
 2,024,400 12.52 12.52 12.10 165,100 260,900 -1.3
17/04/2025
12.19
 1,279,700 12.10 12.29 11.96 145,500 93,900 0.7
16/04/2025
12.29
 1,642,500 12.75 12.75 12.05 138,600 175,300 -0.5
15/04/2025
12.71
 2,737,500 12.47 12.98 12.29 152,700 17,350 1.8
14/04/2025
12.33
 1,786,100 11.64 12.33 11.54 290,100 0 3.8
11/04/2025
11.54
 3,389,300 11.91 11.91 10.43 173,800 1,300 2.0
10/04/2025
11.17
 450,500 11.17 11.17 11.17 0 0 0
09/04/2025
10.47
 781,200 10.47 10.47 10.47 0 0 0
08/04/2025
11.22
 430,400 11.22 11.22 11.22 0 0 0
04/04/2025
12.05
 1,032,500 12.05 12.05 12.05 100 0 0.0
03/04/2025
12.94
 1,935,300 12.94 13.31 12.94 2,200 0 0.0
02/04/2025
13.87
 919,900 13.92 14.10 13.87 0 7,800 -0.1
01/04/2025
13.82
 765,000 13.78 14.01 13.78 0 43,400 -0.6
31/03/2025
13.73
 2,381,800 14.24 14.24 13.73 0 700 -0.0
28/03/2025
14.24
 1,437,000 14.66 14.66 14.24 0 227,100 -3.5
27/03/2025
14.66
 603,500 14.71 14.85 14.52 0 9,900 -0.2
26/03/2025
14.71
 1,137,900 14.89 14.99 14.66 0 11,600 -0.2
25/03/2025
14.89
 2,162,400 14.61 15.08 14.43 0 0 0
24/03/2025
14.52
 911,300 14.43 14.66 14.38 9,900 0 0.2
21/03/2025
14.43
 893,200 14.33 14.66 14.33 0 0 0
20/03/2025
14.57
 1,563,600 14.52 14.71 14.33 70,500 22,900 0.8
19/03/2025
14.52
 1,421,400 14.66 14.80 14.43 0 0 0
18/03/2025
14.66
 1,168,800 14.66 14.75 14.61 0 0 0
17/03/2025
14.61
 1,161,800 14.43 14.71 14.43 100 14,000 -0.2
14/03/2025
14.43
 2,279,900 14.38 14.61 14.20 23,000 400 0.4
13/03/2025
14.47
 4,543,400 15.08 15.08 14.33 1,300 173,300 -2.7
12/03/2025
14.99
 1,609,200 15.17 15.22 14.94 14,000 41,000 -0.4
11/03/2025
15.13
 1,543,100 15.03 15.13 14.94 500 3,100 -0.0
10/03/2025
15.22
 1,500,100 15.17 15.31 15.08 0 1,000 -0.0
07/03/2025
15.17
 1,698,300 15.13 15.50 15.13 171,300 58,600 1.8
06/03/2025
15.08
 1,657,300 14.94 15.22 14.94 17,900 11,400 0.1
05/03/2025
14.94
 1,640,500 15.13 15.31 14.94 3,100 84,300 -1.3
04/03/2025
15.13
 1,929,500 14.99 15.27 14.99 10,000 26,700 -0.3
03/03/2025
15.03
 4,744,600 15.45 15.45 14.99 30,000 472,100 -7.2
28/02/2025
15.45
 2,296,600 15.64 15.78 15.41 10,000 455,800 -7.5
27/02/2025
15.64
 2,711,000 15.73 15.78 15.36 20,000 70,010 -0.8
26/02/2025
15.73
 2,899,900 15.78 16.20 15.73 174,700 149,200 0.4
25/02/2025
15.73
 2,598,800 16.01 16.01 15.59 0 152,400 -2.6
24/02/2025
15.82
 2,526,400 15.87 15.87 15.54 26,900 363,100 -5.7
21/02/2025
15.82
 5,007,800 15.36 15.92 15.31 912,900 138,300 13.0
20/02/2025
15.36
 2,027,800 15.73 15.73 15.36 38,500 145,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |