CTCP Vận tải Biển Việt Nam (vos)

11.45
0.35
(3.15%)
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
(2026-08-12) 		-0.05 -0.45% 6,574,600 12,500 0
10.90
11.45
11.45
2 tháng
(2026-07-13) 		-0.75 -6.33% 16,112,700 72,696 0
10.30
11.85
11.45
3 tháng
(2026-06-15) 		-0.90 -7.50% 24,668,700 280,675 0
10.30
12.85
11.45
6 tháng
(2026-03-16) 		-2.90 -20.71% 87,964,400 -1,413,326 -12.9
10.30
14.30
11.45
12 tháng
(2025-09-16) 		-3.51 -24.04% 294,981,900 879,774 21.0
10.30
18.50
11.45
24 tháng
(2024-09-23) 		-3.47 -23.80% 913,396,400 -430,186 -9.6
10.30
18.50
11.45
36 tháng
(2023-09-27) 		-0.54 -4.60% 1,547,443,200 1,417,814 3.5
7.82
20.38
11.45
60 tháng
(2021-10-07) 		-9.05 -44.92% 2,432,364,400 1,531,724 9.5
5.75
23.55
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2019
1.65
 38,540 1.68 1.68 1.64 0 0 0
24/01/2019
1.68
 36,370 1.66 1.69 1.58 0 0 0
23/01/2019
1.66
 19,160 1.58 1.68 1.58 500 1,110 -0.0
22/01/2019
1.58
 52,260 1.60 1.75 1.55 5,000 10 0.0
21/01/2019
1.66
 120,050 1.66 1.69 1.58 100 64,960 -0.1
18/01/2019
1.67
 86,000 1.71 1.71 1.67 1,000 40 0.0
17/01/2019
1.71
 93,760 1.71 1.72 1.68 0 0 0
16/01/2019
1.72
 206,600 1.72 1.79 1.68 110,000 10,000 0.2
15/01/2019
1.72
 40,220 1.71 1.72 1.65 20,000 0 0.0
14/01/2019
1.72
 197,190 1.72 1.73 1.68 0 0 0
11/01/2019
1.72
 82,420 1.55 1.72 1.55 9,000 0 0.0
10/01/2019
1.65
 90,760 1.75 1.75 1.65 1,000 0 0.0
09/01/2019
1.75
 162,020 1.81 1.81 1.63 51,880 1,880 0.1
08/01/2019
1.75
 707,010 1.60 1.75 1.60 121,040 0 0.2
07/01/2019
1.64
 319,500 1.54 1.64 1.54 138,960 10,000 0.2
04/01/2019
1.54
 44,110 1.51 1.54 1.50 0 0 0
03/01/2019
1.51
 152,690 1.51 1.54 1.50 0 10,000 -0.0
02/01/2019
1.51
 34,140 1.51 1.57 1.50 3,140 0 0.0
28/12/2018
1.52
 109,090 1.59 1.59 1.49 70 0 0.0
27/12/2018
1.59
 109,760 1.51 1.61 1.51 4,860 0 0.0
26/12/2018
1.51
 89,750 1.50 1.57 1.50 2,000 0 0.0
25/12/2018
1.51
 61,850 1.49 1.52 1.49 0 0 0
24/12/2018
1.49
 69,700 1.52 1.54 1.49 6,590 11,000 -0.0
21/12/2018
1.49
 103,170 1.47 1.56 1.47 13,410 0 0.0
20/12/2018
1.51
 37,360 1.53 1.60 1.51 0 0 0
19/12/2018
1.58
 32,930 1.64 1.64 1.53 0 0 0
18/12/2018
1.63
 590,400 1.65 1.65 1.55 33,010 31,630 0.0
17/12/2018
1.55
 613,420 1.49 1.55 1.49 431,920 300 0.7
14/12/2018
1.45
 52,280 1.47 1.48 1.45 2,000 0 0.0
13/12/2018
1.47
 351,590 1.48 1.49 1.45 0 0 0
12/12/2018
1.47
 93,520 1.48 1.48 1.44 4,000 0 0.0
11/12/2018
1.47
 44,850 1.48 1.49 1.47 7,000 0 0.0
10/12/2018
1.49
 13,740 1.50 1.53 1.49 2,000 0 0.0
07/12/2018
1.50
 40,140 1.45 1.50 1.45 4,000 0 0.0
06/12/2018
1.48
 79,110 1.53 1.53 1.45 230 0 0.0
05/12/2018
1.49
 46,240 1.47 1.50 1.44 30 0 0.0
04/12/2018
1.51
 63,430 1.50 1.51 1.46 0 0 0
03/12/2018
1.55
 155,590 1.63 1.72 1.55 0 0 0
30/11/2018
1.62
 296,200 1.57 1.62 1.55 1,730 0 0.0
29/11/2018
1.52
 277,090 1.43 1.52 1.43 0 0 0
28/11/2018
1.42
 43,980 1.46 1.47 1.42 0 0 0
27/11/2018
1.46
 49,470 1.44 1.47 1.44 0 0 0
26/11/2018
1.44
 10,860 1.43 1.48 1.40 0 0 0
23/11/2018
1.44
 22,950 1.46 1.49 1.44 0 0 0
22/11/2018
1.48
 15,850 1.47 1.49 1.44 0 0 0
21/11/2018
1.47
 29,330 1.44 1.49 1.44 0 0 0
20/11/2018
1.49
 18,820 1.52 1.52 1.45 0 0 0
19/11/2018
1.52
 37,540 1.43 1.52 1.43 0 0 0
16/11/2018
1.47
 29,730 1.44 1.48 1.42 0 0 0
15/11/2018
1.43
 96,850 1.44 1.47 1.43 0 0 0
14/11/2018
1.44
 40,690 1.43 1.47 1.43 0 0 0
13/11/2018
1.43
 39,580 1.42 1.47 1.42 0 0 0
12/11/2018
1.47
 24,700 1.44 1.50 1.40 0 0 0
09/11/2018
1.49
 52,370 1.45 1.53 1.45 0 0 0
08/11/2018
1.51
 33,450 1.54 1.54 1.49 0 0 0
07/11/2018
1.47
 140,290 1.55 1.55 1.47 0 0 0
06/11/2018
1.47
 17,500 1.49 1.49 1.42 0 0 0
05/11/2018
1.46
 40,160 1.46 1.46 1.41 0 0 0
02/11/2018
1.46
 165,890 1.44 1.49 1.42 0 0 0
01/11/2018
1.42
 125,760 1.50 1.50 1.41 0 0 0
31/10/2018
1.50
 151,380 1.50 1.52 1.44 0 0 0
30/10/2018
1.49
 70,990 1.49 1.49 1.44 0 0 0
29/10/2018
1.49
 33,440 1.54 1.54 1.47 0 0 0
26/10/2018
1.52
 9,230 1.49 1.59 1.47 0 3,000 -0.0
25/10/2018
1.49
 63,660 1.49 1.49 1.44 0 0 0
24/10/2018
1.49
 22,840 1.48 1.53 1.48 3,930 0 0.0
23/10/2018
1.48
 207,000 1.49 1.52 1.41 0 45,000 -0.1
22/10/2018
1.52
 140,290 1.57 1.57 1.51 0 0 0
19/10/2018
1.57
 127,280 1.58 1.58 1.49 0 0 0
18/10/2018
1.55
 25,870 1.59 1.59 1.55 0 0 0
17/10/2018
1.59
 29,960 1.63 1.64 1.58 0 0 0
16/10/2018
1.63
 6,710 1.66 1.66 1.58 0 0 0
15/10/2018
1.63
 119,760 1.58 1.67 1.58 0 0 0
12/10/2018
1.59
 24,630 1.59 1.65 1.58 0 0 0
11/10/2018
1.59
 303,770 1.59 1.68 1.55 0 260 -0.0
10/10/2018
1.67
 99,430 1.77 1.77 1.67 0 0 0
09/10/2018
1.68
 166,360 1.68 1.71 1.68 0 0 0
08/10/2018
1.71
 61,590 1.72 1.72 1.69 0 0 0
05/10/2018
1.72
 118,520 1.74 1.74 1.68 0 0 0
04/10/2018
1.74
 27,370 1.68 1.75 1.68 0 0 0
03/10/2018
1.74
 64,590 1.68 1.77 1.68 0 0 0
02/10/2018
1.68
 132,760 1.73 1.77 1.68 50,000 0 0.1
01/10/2018
1.68
 75,330 1.83 1.83 1.68 0 0 0
28/09/2018
1.77
 172,430 1.82 1.82 1.77 0 0 0
27/09/2018
1.78
 251,160 1.78 1.82 1.68 0 0 0
26/09/2018
1.72
 161,800 1.73 1.73 1.68 0 0 0
25/09/2018
1.72
 325,850 1.72 1.72 1.68 0 0 0
24/09/2018
1.72
 181,410 1.71 1.77 1.68 0 0 0
21/09/2018
1.71
 50,180 1.69 1.77 1.69 0 0 0
20/09/2018
1.74
 75,920 1.72 1.81 1.72 0 0 0
19/09/2018
1.76
 96,820 1.77 1.77 1.61 0 0 0
18/09/2018
1.70
 217,640 1.76 1.76 1.68 0 10,000 -0.0
17/09/2018
1.72
 246,770 1.93 1.93 1.72 0 0 0
14/09/2018
1.83
 253,480 1.82 1.86 1.77 62,000 0 0.1
13/09/2018
1.87
 316,190 1.82 1.88 1.74 0 0 0
12/09/2018
1.83
 423,560 1.83 1.95 1.83 0 0 0
11/09/2018
1.83
 1,122,850 1.72 1.83 1.61 236,650 40,000 0.3
10/09/2018
1.72
 407,210 1.77 1.77 1.72 0 0 0
07/09/2018
1.79
 636,420 1.86 1.86 1.75 15,000 0 0.0
06/09/2018
1.77
 1,361,370 1.77 1.77 1.68 0 44,730 -0.1

Chính sách bảo mật | Điều khoản sử dụng |