CTCP Vận tải Biển Việt Nam (vos)

13.60
-0.70
(-4.90%)
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)
06/08/2018
1.42
 54,390 1.41 1.44 1.41 0 0 0
03/08/2018
1.44
 99,920 1.44 1.44 1.41 0 0 0
02/08/2018
1.45
 57,180 1.42 1.45 1.42 30,000 0 0.0
01/08/2018
1.45
 72,750 1.41 1.45 1.41 0 0 0
31/07/2018
1.44
 78,600 1.42 1.45 1.42 0 0 0
30/07/2018
1.43
 352,810 1.49 1.49 1.41 7,450 0 0.0
27/07/2018
1.51
 101,130 1.51 1.52 1.46 0 0 0
26/07/2018
1.52
 72,460 1.54 1.54 1.49 10 0 0
25/07/2018
1.53
 380,480 1.55 1.58 1.51 10,200 10 0.0
24/07/2018
1.52
 172,050 1.52 1.54 1.51 100,000 0 0.2
23/07/2018
1.52
 88,170 1.52 1.55 1.49 34,520 0 0.1
20/07/2018
1.52
 124,360 1.52 1.55 1.42 0 0 0
19/07/2018
1.45
 82,990 1.44 1.45 1.41 10 0 0
18/07/2018
1.44
 60,170 1.44 1.44 1.41 0 0 0
17/07/2018
1.44
 35,120 1.41 1.44 1.41 0 0 0
16/07/2018
1.44
 72,800 1.42 1.44 1.40 0 0 0
13/07/2018
1.42
 20,860 1.44 1.44 1.40 0 0 0
12/07/2018
1.41
 27,310 1.41 1.45 1.38 0 0 0
11/07/2018
1.38
 67,190 1.44 1.47 1.38 25,430 0 0.0
10/07/2018
1.46
 89,910 1.47 1.49 1.44 37,510 0 0.1
09/07/2018
1.44
 24,650 1.44 1.49 1.44 0 0 0
06/07/2018
1.44
 91,600 1.50 1.50 1.41 0 0 0
05/07/2018
1.44
 59,480 1.49 1.50 1.44 0 0 0
04/07/2018
1.52
 44,570 1.41 1.53 1.41 0 0 0
03/07/2018
1.44
 82,280 1.49 1.49 1.44 10,720 0 0.0
02/07/2018
1.51
 63,560 1.48 1.51 1.48 11,210 0 0.0
29/06/2018
1.53
 79,260 1.45 1.53 1.45 5,190 0 0.0
28/06/2018
1.53
 191,150 1.53 1.53 1.44 0 6,300 -0.0
27/06/2018
1.53
 93,750 1.51 1.55 1.43 0 22,000 -0.0
26/06/2018
1.54
 132,630 1.54 1.54 1.49 0 32,780 -0.1
25/06/2018
1.55
 98,370 1.53 1.57 1.53 11,730 16,000 -0.0
22/06/2018
1.53
 121,120 1.49 1.55 1.49 2,770 24,220 -0.0
21/06/2018
1.49
 35,270 1.48 1.51 1.47 0 6,700 -0.0
20/06/2018
1.48
 52,230 1.48 1.51 1.42 0 10,280 -0.0
19/06/2018
1.42
 576,920 1.51 1.53 1.41 0 111,620 -0.2
18/06/2018
1.52
 33,790 1.53 1.55 1.52 0 0 0
15/06/2018
1.55
 51,690 1.53 1.55 1.51 0 9,500 -0.0
14/06/2018
1.53
 89,100 1.50 1.57 1.50 4,500 17,600 -0.0
13/06/2018
1.54
 57,910 1.46 1.55 1.46 0 11,000 -0.0
12/06/2018
1.46
 195,230 1.59 1.59 1.44 0 33,500 -0.1
11/06/2018
1.51
 61,070 1.51 1.57 1.51 0 3,000 -0.0
08/06/2018
1.57
 104,750 1.58 1.58 1.53 0 19,500 -0.0
07/06/2018
1.54
 117,510 1.65 1.65 1.54 0 12,710 -0.0
06/06/2018
1.63
 118,690 1.66 1.66 1.55 10 0 0
05/06/2018
1.66
 117,910 1.60 1.67 1.58 0 0 0
04/06/2018
1.64
 169,120 1.68 1.72 1.64 11,880 0 0.0
01/06/2018
1.64
 333,650 1.60 1.64 1.56 0 0 0
31/05/2018
1.54
 200,010 1.45 1.54 1.45 0 0 0
30/05/2018
1.44
 19,720 1.49 1.49 1.41 0 0 0
29/05/2018
1.49
 184,120 1.40 1.49 1.40 0 0 0
28/05/2018
1.46
 271,050 1.52 1.52 1.46 0 4,060 -0.0
25/05/2018
1.56
 114,120 1.61 1.62 1.56 0 0 0
24/05/2018
1.62
 88,760 1.67 1.67 1.62 0 0 0
23/05/2018
1.63
 117,150 1.63 1.63 1.58 0 0 0
22/05/2018
1.63
 316,990 1.68 1.70 1.63 0 0 0
21/05/2018
1.75
 70,510 1.75 1.75 1.68 0 0 0
18/05/2018
1.75
 42,720 1.73 1.78 1.69 780 0 0.0
17/05/2018
1.76
 82,950 1.73 1.77 1.70 0 0 0
16/05/2018
1.72
 96,850 1.68 1.73 1.68 0 0 0
15/05/2018
1.69
 189,580 1.68 1.69 1.68 0 2,940 -0.0
14/05/2018
1.68
 138,380 1.68 1.68 1.66 2,000 0 0.0
11/05/2018
1.68
 63,050 1.64 1.68 1.64 0 0 0
10/05/2018
1.68
 211,550 1.71 1.71 1.68 0 0 0
09/05/2018
1.70
 65,740 1.70 1.72 1.68 4,940 0 0.0
08/05/2018
1.70
 104,840 1.74 1.74 1.69 0 0 0
07/05/2018
1.71
 429,330 1.68 1.72 1.65 100,000 0 0.2
04/05/2018
1.68
 216,150 1.78 1.78 1.68 0 0 0
03/05/2018
1.69
 219,920 1.75 1.76 1.68 0 0 0
02/05/2018
1.75
 979,180 1.75 1.79 1.75 0 0 0
27/04/2018
1.88
 64,130 1.89 1.94 1.86 2,000 0 0.0
26/04/2018
1.89
 162,510 1.83 1.95 1.82 0 550 -0.0
24/04/2018
1.91
 908,640 1.82 1.91 1.78 263,900 0 0.5
23/04/2018
1.79
 218,610 1.79 1.92 1.79 20,000 0 0.0
20/04/2018
1.92
 248,250 1.94 1.95 1.91 7,300 0 0.0
19/04/2018
1.95
 87,160 2.00 2.00 1.93 0 0 0
18/04/2018
1.96
 235,840 1.95 2.03 1.95 2,000 0 0.0
17/04/2018
1.96
 124,700 1.95 1.99 1.95 0 0 0
16/04/2018
1.96
 180,110 1.97 2.00 1.95 33,120 0 0.1
13/04/2018
2.00
 140,820 2.00 2.02 1.97 29,580 0 0.1
12/04/2018
2.00
 166,940 1.97 2.03 1.97 35,000 0 0.1
11/04/2018
1.97
 664,840 2.00 2.05 1.95 38,650 0 0.1
10/04/2018
2.05
 141,570 2.05 2.09 1.96 19,020 0 0.0
09/04/2018
2.05
 380,440 2.04 2.09 1.95 15,200 0 0.0
06/04/2018
2.04
 476,230 2.07 2.11 2.00 70 0 0.0
05/04/2018
2.09
 670,320 2.23 2.23 2.09 510 0 0.0
04/04/2018
2.23
 874,310 2.29 2.29 2.20 129,440 0 0.3
03/04/2018
2.15
 429,540 2.03 2.15 1.97 226,350 0 0.5
02/04/2018
2.01
 453,990 2.13 2.13 1.97 40,000 0 0.1
30/03/2018
2.04
 258,740 2.05 2.09 2.00 0 0 0
29/03/2018
2.02
 472,100 2.00 2.06 1.98 0 0 0
28/03/2018
2.00
 613,590 2.11 2.12 2.00 0 0 0
27/03/2018
2.13
 605,790 2.20 2.20 2.11 13,000 0 0.0
26/03/2018
2.20
 307,100 2.30 2.30 2.18 600 0 0.0
23/03/2018
2.30
 340,800 2.23 2.33 2.17 1,400 0 0.0
22/03/2018
2.31
 580,600 2.32 2.35 2.22 10,000 0 0.0
21/03/2018
2.22
 2,438,560 2.37 2.37 2.17 27,660 0 0.1
20/03/2018
2.33
 477,120 2.49 2.49 2.33 54,000 0 0.1
19/03/2018
2.49
 350,300 2.49 2.59 2.43 0 0 0
16/03/2018
2.53
 1,392,150 2.53 2.72 2.51 70,000 0 0.2
15/03/2018
2.70
 770,780 2.72 2.72 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |