CTCP Vận tải Biển Việt Nam (vos)

11.90
0.20
(1.71%)
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
(2026-05-13) 		-0.85 -6.72% 14,431,900 -68,400 0
11.70
13.10
11.70
2 tháng
(2026-04-13) 		-1.10 -8.53% 31,894,700 -1,151,000 0
11.70
13.10
11.70
3 tháng
(2026-03-16) 		-2.20 -15.71% 63,004,300 -1,704,001 -12.9
11.70
14.30
11.70
6 tháng
(2025-12-15) 		-0.50 -4.07% 205,077,600 777,099 23.2
11.70
18.50
11.70
12 tháng
(2025-06-17) 		-1.93 -14.05% 469,555,500 59,499 12.8
11.70
18.50
11.70
24 tháng
(2024-06-24) 		-5.42 -31.48% 1,099,759,100 -841,161 -19.0
10.47
20.38
11.70
36 tháng
(2023-06-28) 		-0.25 -2.11% 1,666,664,100 1,335,939 6.4
7.82
20.38
11.70
60 tháng
(2021-07-08) 		5.10 76.07% 2,628,911,500 732,049 -3.3
5.75
23.55
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2018
1.66
 179,200 1.66 1.66 1.66 0 25,000 -0.0
04/09/2018
1.55
 602,840 1.49 1.55 1.47 0 0 0
31/08/2018
1.46
 74,860 1.46 1.47 1.43 200 0 0.0
30/08/2018
1.43
 194,440 1.40 1.48 1.40 830 0 0.0
29/08/2018
1.40
 50,510 1.40 1.42 1.40 0 0 0
28/08/2018
1.40
 104,520 1.43 1.43 1.40 0 18,010 -0.0
27/08/2018
1.43
 89,770 1.43 1.50 1.41 0 0 0
24/08/2018
1.43
 93,290 1.43 1.43 1.41 0 0 0
23/08/2018
1.42
 23,040 1.41 1.42 1.41 0 0 0
22/08/2018
1.42
 98,830 1.43 1.43 1.41 0 0 0
21/08/2018
1.42
 50,160 1.41 1.43 1.41 0 0 0
20/08/2018
1.44
 16,750 1.42 1.45 1.41 0 0 0
17/08/2018
1.43
 217,770 1.40 1.49 1.40 0 0 0
16/08/2018
1.41
 83,990 1.40 1.41 1.39 0 0 0
15/08/2018
1.41
 62,000 1.41 1.41 1.39 0 0 0
14/08/2018
1.39
 69,750 1.42 1.42 1.39 0 0 0
13/08/2018
1.41
 207,930 1.41 1.41 1.40 2,000 0 0.0
10/08/2018
1.41
 115,580 1.42 1.42 1.41 0 0 0
09/08/2018
1.42
 101,180 1.43 1.44 1.38 0 0 0
08/08/2018
1.42
 49,960 1.41 1.43 1.40 0 0 0
07/08/2018
1.43
 119,130 1.44 1.45 1.40 2,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |