CTCP Vận tải Biển Việt Nam (vos)

11.95
0.25
(2.14%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |