CTCP Vận tải Biển Việt Nam (vos)

14.10
-0.30
(-2.08%)
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
(2026-02-11) 		0.85 6.27% 68,078,600 915,900 13.8
13.55
18.50
14.10
2 tháng
(2026-01-12) 		1.10 8.27% 125,498,300 2,396,300 35.1
12.90
18.50
14.10
3 tháng
(2025-12-15) 		2.10 17.07% 138,159,600 2,550,600 37.1
12.30
18.50
14.10
6 tháng
(2025-09-15) 		-0.40 -2.70% 205,739,700 2,324,300 34.2
12.05
18.50
14.10
12 tháng
(2025-03-18) 		-0.26 -1.78% 531,017,300 2,393,550 28.5
10.47
18.50
14.10
24 tháng
(2024-03-25) 		3.46 31.66% 1,221,774,400 2,979,240 18.1
9.22
20.38
14.10
36 tháng
(2023-03-29) 		5.72 65.99% 1,721,117,000 3,089,800 20.0
7.82
20.38
14.10
60 tháng
(2021-04-08) 		10.24 246.09% 2,702,466,200 809,250 4.1
3.43
23.55
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
13
 1,418,600 13.45 13.45 12.95 3,200 133,400 -1.7
14/10/2025
13.30
 999,400 13.65 13.70 13.30 0 0 0
13/10/2025
13.60
 1,033,400 13.40 13.65 13.30 65,700 0 0.9
10/10/2025
13.45
 1,367,000 13.50 13.75 13.40 131,300 1,000 1.7
09/10/2025
13.50
 880,900 13.50 13.60 13.30 0 0 0
08/10/2025
13.45
 471,000 13.60 13.60 13.40 1,000 0 0.0
07/10/2025
13.40
 566,800 13.70 13.70 13.40 0 10,200 -0.1
06/10/2025
13.65
 598,600 13.40 13.75 13.40 4,400 1,000 0.0
03/10/2025
13.40
 652,700 13.30 13.50 13.20 0 12,800 -0.2
02/10/2025
13.30
 503,000 13.60 13.70 13.30 0 0 0
01/10/2025
13.55
 382,800 13.55 13.65 13.50 0 22,500 -0.3
30/09/2025
13.60
 913,300 13.70 13.70 13.35 12,800 93,700 -1.1
29/09/2025
13.60
 1,055,800 13.80 13.80 13.55 0 91,400 -1.3
26/09/2025
13.80
 881,500 13.95 13.95 13.75 17,500 38,900 -0.3
25/09/2025
13.95
 770,000 14 14.20 13.85 8,400 38,100 -0.4
24/09/2025
13.80
 1,038,000 13.90 13.90 13.60 69,500 64,900 0.1
23/09/2025
13.80
 815,500 13.95 13.95 13.80 0 106,400 -1.5
22/09/2025
13.85
 1,590,000 14.35 14.35 13.85 2,600 241,200 -3.3
19/09/2025
14.35
 946,600 14.55 14.60 14.25 3,700 1,400 0.0
18/09/2025: Cổ tức tiền mặt tỉ lệ: 11%
18/09/2025
14.45
 1,800,800 15 15 14.25 81,800 110,000 -0.4
17/09/2025
14.80
 3,245,300 14.80 15.08 14.75 511,200 127,000 6.1
16/09/2025
14.61
 1,700,200 14.85 15.08 14.61 0 40,700 -0.7
15/09/2025
14.80
 2,635,900 14.57 15.08 14.43 109,000 147,300 -0.7
12/09/2025
14.33
 1,156,700 14.10 14.43 14.06 128,500 31,400 1.5
11/09/2025
14.06
 1,107,800 14.01 14.10 13.73 39,700 205,000 -2.5
10/09/2025
14.06
 865,000 14.29 14.29 13.96 0 143,600 -2.2
09/09/2025
14.06
 987,300 13.96 14.24 13.87 37,700 22,600 0.2
08/09/2025
13.87
 2,546,900 14.33 14.38 13.87 3,100 246,400 -3.7
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

Chính sách bảo mật | Điều khoản sử dụng |