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
(2025-11-05) 		0.65 5% 17,022,800 16,000 0.1
12.50
13.95
13.95
2 tháng
(2025-10-06) 		0 0% 38,600,500 332,500 4.2
12.05
13.95
13.95
3 tháng
(2025-09-08) 		-0.22 -1.58% 64,195,600 -427,300 -6.3
12.05
14.80
13.95
6 tháng
(2025-06-09) 		0.80 6.26% 268,825,700 -111,500 -1.7
12.05
15.78
13.95
12 tháng
(2024-12-10) 		-1.15 -7.77% 554,244,500 -185,460 -11.2
10.47
16.66
13.95
24 tháng
(2023-12-18) 		3.78 38.34% 1,184,061,900 499,440 -17.0
9.22
20.38
13.95
36 tháng
(2022-12-21) 		3.74 37.69% 1,634,497,400 446,860 -17.1
7.82
20.38
13.95
60 tháng
(2020-12-31) 		11.51 537.59% 2,704,103,320 -319,780 -25.8
2.14
23.55
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
2.70
 411,430 2.70 2.79 2.62 0 0 0
13/03/2018
2.79
 2,629,050 2.90 2.90 2.72 0 30,000 -0.1
12/03/2018
2.72
 369,740 2.72 2.72 2.72 0 5,000 -0.0
09/03/2018
2.54
 176,380 2.54 2.54 2.54 0 44,290 -0.1
08/03/2018
2.38
 317,730 2.38 2.38 2.38 0 7,710 -0.0
07/03/2018
2.23
 326,960 2.32 2.32 2.23 0 82,290 -0.2
06/03/2018
2.32
 901,160 2.22 2.37 2.22 40,000 0 0.1
05/03/2018
2.37
 263,820 2.45 2.47 2.34 0 20,000 -0.1
02/03/2018
2.45
 252,240 2.47 2.50 2.42 0 0 0
01/03/2018
2.45
 881,380 2.32 2.45 2.23 0 5,930 -0.0
28/02/2018
2.29
 168,040 2.46 2.46 2.28 0 14,070 -0.0
27/02/2018
2.40
 485,900 2.59 2.59 2.39 0 20,000 -0.1
26/02/2018
2.57
 720,380 2.33 2.62 2.33 0 70,000 -0.2
23/02/2018
2.49
 735,760 2.42 2.49 2.19 0 22,000 -0.1
22/02/2018
2.35
 456,810 2.37 2.51 2.35 0 0 0
21/02/2018
2.51
 203,590 2.61 2.61 2.35 20,000 0 0.1
13/02/2018
2.45
 198,840 2.36 2.47 2.33 30,000 5,000 0.1
12/02/2018
2.42
 128,170 2.33 2.54 2.29 0 25,000 -0.1
09/02/2018
2.45
 326,210 2.31 2.46 2.31 0 121,900 -0.3
08/02/2018
2.48
 52,200 2.51 2.51 2.46 330 6,700 -0.0
07/02/2018
2.49
 267,760 2.47 2.60 2.47 2,000 65,020 -0.2
06/02/2018
2.43
 453,530 2.43 2.50 2.43 0 2,070 -0.0
05/02/2018
2.61
 252,940 2.84 2.84 2.61 0 4,630 -0.0
02/02/2018
2.80
 221,760 2.79 2.89 2.79 0 0 0
01/02/2018
2.81
 252,400 2.93 2.93 2.79 2,100 0 0.0
31/01/2018
2.86
 390,800 2.92 2.92 2.83 0 2,530 -0.0
30/01/2018
2.84
 153,340 2.82 2.93 2.79 0 0 0
29/01/2018
2.84
 256,210 2.86 2.90 2.79 1,000 5,120 -0.0
26/01/2018
2.90
 213,430 2.98 2.98 2.89 0 0 0
25/01/2018
2.90
 533,660 2.94 2.96 2.89 0 0 0
22/01/2018
2.94
 340,470 2.93 2.98 2.93 0 0 0
19/01/2018
2.96
 711,370 2.98 3.02 2.85 0 0 0
18/01/2018
2.98
 87,200 3.07 3.07 2.90 1,000 100 0.0
17/01/2018
3.03
 727,160 3.12 3.24 3.03 0 6,000 -0.0
16/01/2018
3.04
 850,000 2.88 3.04 2.88 0 149,990 -0.5
15/01/2018
2.85
 535,760 3.03 3.03 2.83 0 50,010 -0.2
12/01/2018
2.98
 493,390 3.05 3.08 2.98 0 0 0
11/01/2018
3.05
 505,470 3.12 3.13 3.05 2,010 0 0.0
10/01/2018
3.09
 242,420 3.15 3.15 3.09 3,000 0 0.0
09/01/2018
3.10
 245,100 3.26 3.26 3.05 0 3,430 -0.0
08/01/2018
3.21
 422,780 3.06 3.21 2.96 0 0 0
05/01/2018
3.07
 321,420 3.04 3.10 3.04 62,450 0 0.2
04/01/2018
3.09
 612,150 2.93 3.12 2.93 144,820 51,570 0.3
03/01/2018
2.93
 523,060 2.96 3.03 2.79 0 0 0
02/01/2018
2.96
 551,640 3.10 3.13 2.91 5,000 0 0.0
29/12/2017
3.13
 292,730 3.16 3.16 3.05 5,000 0 0.0
28/12/2017
3.12
 481,960 3.10 3.23 3.08 0 0 0
27/12/2017
3.10
 430,770 3.13 3.16 3.07 0 0 0
26/12/2017
3.13
 415,370 2.99 3.25 2.99 0 0 0
25/12/2017
3.07
 655,070 3.23 3.24 3.05 0 0 0
22/12/2017
3.23
 859,170 3.24 3.30 3.16 10 201,610 -0.7
21/12/2017
3.21
 967,300 3.08 3.25 3.08 0 130,200 -0.4
20/12/2017
3.12
 722,360 3.16 3.16 2.98 400 0 0.0
19/12/2017
2.98
 638,610 2.76 2.98 2.76 0 0 0
18/12/2017
2.79
 1,346,850 2.89 3.06 2.79 3,310 0 0.0
15/12/2017
2.89
 975,510 2.92 2.92 2.79 4,200 0 0.0
14/12/2017
2.75
 819,500 2.51 2.75 2.51 1,090 0 0.0
13/12/2017
2.57
 704,370 2.43 2.61 2.43 5,000 42,300 -0.1
12/12/2017
2.53
 1,743,040 2.70 2.70 2.51 1,080 42,800 -0.1
11/12/2017
2.70
 1,763,910 2.79 2.90 2.53 300 1,000 -0.0
08/12/2017
2.72
 2,529,910 2.56 2.72 2.56 42,500 4,000 0.1
07/12/2017
2.54
 1,357,890 2.38 2.54 2.24 30,000 2,000 0.1
06/12/2017
2.38
 1,493,380 2.47 2.47 2.34 12,000 19,450 -0.0
05/12/2017
2.34
 2,237,390 2.34 2.34 2.24 199,090 1,180 0.5
04/12/2017
2.19
 1,362,380 2.14 2.19 2.07 0 0 0
01/12/2017
2.05
 239,580 2.03 2.13 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |