CTCP Vận tải Biển Việt Nam (vos)

12.90
-0.30
(-2.27%)
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
(2025-12-29) 		0.85 6.88% 32,279,300 470,600 5.9
12.30
14.30
12.90
2 tháng
(2025-11-28) 		0.35 2.72% 53,344,600 159,500 1.9
12.30
14.30
12.90
3 tháng
(2025-10-29) 		0 0% 71,994,300 386,800 4.7
12.30
14.30
12.90
6 tháng
(2025-07-31) 		-0.34 -2.54% 208,144,400 -410,000 -4.9
12.05
15.78
12.90
12 tháng
(2025-02-03) 		-1.37 -9.39% 505,885,400 -60,860 -8.9
10.47
15.82
12.90
24 tháng
(2024-02-07) 		1.75 15.29% 1,175,057,300 394,440 -18.3
9.22
20.38
12.90
36 tháng
(2023-02-13) 		4.73 55.84% 1,639,920,200 973,410 -11.1
7.82
20.38
12.90
60 tháng
(2021-02-22) 		10.20 340.40% 2,676,128,700 -1,327,250 -27.6
3
23.55
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
14.38
 2,760,800 14.38 14.75 14.38 439,500 1,000 6.8
04/09/2025
14.47
 1,735,200 14.57 14.75 14.33 68,200 5,000 1.0
03/09/2025
14.52
 2,266,300 14.20 14.57 14.10 246,400 226,900 0.2
29/08/2025
14.06
 1,430,900 14.29 14.33 14.01 10,400 52,800 -0.6
28/08/2025
14.20
 958,900 14.24 14.33 14.06 0 117,500 0
27/08/2025
14.24
 2,250,800 14.06 14.38 13.87 64,300 165,100 -1.5
26/08/2025
14.06
 2,011,600 14.43 14.47 13.87 0 122,500 -1.9
25/08/2025
14.24
 3,069,600 14.24 14.24 14.15 128,100 85,800 0.7
22/08/2025
13.31
 4,202,800 13.78 13.96 13.17 86,800 127,500 -0.6
21/08/2025
13.96
 2,558,700 14.33 14.47 13.96 16,500 85,700 -1.1
20/08/2025
14.24
 5,049,700 14.89 14.89 13.96 467,200 781,900 -5.1
19/08/2025
14.89
 4,502,500 15.03 15.36 14.75 125,900 56,200 1.1
18/08/2025
14.80
 2,942,400 14.61 14.89 14.57 87,300 66,200 0.3
15/08/2025
14.57
 7,447,900 15.17 15.17 14.52 723,800 1,003,900 -4.6
14/08/2025
15.13
 5,983,300 15.87 15.87 14.99 55,600 153,100 -1.7
13/08/2025
15.78
 6,033,300 16.20 16.20 15.27 26,700 173,000 -2.5
12/08/2025
15.45
 14,586,600 14.57 15.45 14.57 1,102,200 139,000 15.3
11/08/2025
14.47
 2,921,900 14.71 14.80 14.43 153,300 176,600 -0.4
08/08/2025
14.43
 2,705,900 14.33 14.66 14.20 161,900 229,400 -1.1
07/08/2025
14.33
 2,136,200 14.33 14.52 14.20 100,400 204,100 -1.6
06/08/2025
14.15
 2,400,100 14.29 14.47 14.01 14,900 211,400 -3.0
05/08/2025
14.24
 4,472,800 14.61 14.71 13.82 306,300 17,500 4.4
04/08/2025
14.61
 4,213,200 14.61 15.31 14.43 155,600 90,800 1.0
01/08/2025
14.47
 3,550,800 13.45 14.47 13.45 384,300 119,400 4.0
31/07/2025
13.54
 3,407,300 13.92 14.06 13.40 23,400 677,800 -9.6
30/07/2025
13.87
 3,344,700 13.73 14.20 13.68 5,600 547,500 -8.1
29/07/2025
14.06
 7,956,000 15.08 15.13 14.06 131,100 85,500 0.7
28/07/2025
15.08
 5,564,300 14.71 15.31 14.61 592,200 409,200 2.8
25/07/2025
14.61
 3,958,100 14.57 14.85 14.57 424,800 46,400 6.0
24/07/2025
14.43
 2,790,400 14.57 14.61 14.24 72,600 23,100 0.8
23/07/2025
14.52
 3,353,800 14.85 14.85 14.43 8,000 480,200 -7.4
22/07/2025
14.66
 3,833,800 14.29 14.71 14.10 315,900 218,200 1.5
21/07/2025
14.29
 3,467,000 14.66 14.89 14.29 17,300 656,200 -10.0
18/07/2025
14.29
 4,306,100 14.10 14.52 14.06 494,800 228,500 4.0
17/07/2025
14.10
 3,068,200 14.29 14.43 14.06 215,200 38,600 2.7
16/07/2025
14.15
 4,007,300 13.78 14.33 13.78 569,300 20,000 8.4
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

Chính sách bảo mật | Điều khoản sử dụng |