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)
30/11/2017
2.03
 413,350 2.08 2.09 2.03 0 0 0
29/11/2017
2.03
 347,320 2.04 2.06 2.02 0 6,700 -0.0
28/11/2017
2.06
 321,660 2.04 2.09 2.01 100 0 0.0
27/11/2017
2.06
 311,700 2.14 2.14 2.01 0 0 0
24/11/2017
2.14
 946,840 2.15 2.16 2.07 100 0 0.0
23/11/2017
2.02
 420,450 2.02 2.02 1.97 0 40,000 -0.1
22/11/2017
1.89
 476,310 1.95 1.98 1.86 0 4,000 -0.0
21/11/2017
1.93
 441,840 1.93 1.98 1.89 0 0 0
20/11/2017
1.92
 388,460 1.92 1.98 1.92 6,740 0 0.0
17/11/2017
1.92
 156,080 1.95 2.00 1.89 0 0 0
16/11/2017
1.92
 757,040 1.97 2.07 1.92 0 9,380 -0.0
15/11/2017
1.97
 358,260 1.97 2.06 1.97 0 0 0
14/11/2017
2.06
 243,330 2.12 2.12 2.01 0 0 0
13/11/2017
2.04
 436,760 2.02 2.14 2.02 90,040 3,000 0.2
10/11/2017
2.05
 479,100 2.01 2.13 2.01 0 0 0
09/11/2017
2.01
 697,470 2.17 2.17 2.00 0 31,490 -0.1
08/11/2017
2.15
 433,030 2.18 2.22 2.05 0 9,130 -0.0
07/11/2017
2.18
 306,400 2.23 2.23 2.11 0 0 0
06/11/2017
2.14
 1,011,220 2.09 2.23 2.09 4,000 0 0.0
03/11/2017
2.09
 889,570 2.10 2.15 2.02 0 0 0
02/11/2017
2.01
 485,080 1.85 2.01 1.85 0 0 0
01/11/2017
1.88
 234,590 1.86 1.90 1.84 1,000 0 0.0
31/10/2017
1.90
 469,270 1.96 1.96 1.84 0 0 0
30/10/2017
1.97
 394,360 1.99 2.07 1.95 45,000 227,270 -0.4
27/10/2017
1.97
 516,800 1.86 1.97 1.86 1,100 241,840 -0.5
26/10/2017
1.85
 883,690 1.91 1.99 1.85 0 70 -0.0
25/10/2017
1.98
 334,720 2.13 2.17 1.98 4,000 100 0.0
24/10/2017
2.10
 938,180 2.22 2.23 2.10 0 0 0
23/10/2017
2.22
 2,148,260 2.22 2.36 2.22 13,350 534,710 -1.3
20/10/2017
2.22
 1,258,650 1.97 2.22 1.97 0 650 -0.0
19/10/2017
2.09
 1,238,740 2.14 2.22 2.07 7,020 0 0.0
18/10/2017
2.22
 5,537,950 2.35 2.35 2.05 908,190 8,700 2.2
17/10/2017
2.20
 573,710 2.20 2.20 2.20 321,010 51,000 0.6
16/10/2017
2.06
 826,570 2.06 2.06 2.06 151,200 8,500 0.3
13/10/2017
1.93
 2,999,830 1.93 1.93 1.89 650 10,850 -0.0
12/10/2017
1.81
 699,510 1.69 1.81 1.68 0 0 0
11/10/2017
1.69
 693,660 1.67 1.69 1.65 500 444,380 -0.8
10/10/2017
1.68
 837,730 1.68 1.69 1.65 10,000 664,510 -1.2
09/10/2017
1.67
 275,880 1.69 1.69 1.64 42,400 152,050 -0.2
06/10/2017
1.70
 149,050 1.66 1.71 1.66 97,600 0 0.2
05/10/2017
1.65
 196,130 1.71 1.71 1.65 430 0 0.0
04/10/2017
1.68
 224,930 1.66 1.68 1.66 580 0 0.0
03/10/2017
1.67
 242,790 1.68 1.72 1.66 30 0 0
02/10/2017
1.66
 120,860 1.68 1.70 1.66 4,000 0 0.0
29/09/2017
1.68
 261,010 1.69 1.73 1.66 300 0 0.0
28/09/2017
1.68
 81,120 1.66 1.68 1.65 1,710 0 0.0
27/09/2017
1.66
 409,600 1.68 1.68 1.63 0 211,060 -0.4
26/09/2017
1.68
 275,710 1.72 1.72 1.68 10,600 243,000 -0.4
25/09/2017
1.72
 307,260 1.68 1.74 1.68 60,000 205,000 -0.3
22/09/2017
1.72
 301,830 1.75 1.75 1.68 0 200,000 -0.4
21/09/2017
1.75
 166,170 1.70 1.76 1.70 0 0 0
20/09/2017
1.70
 466,480 1.79 1.79 1.68 3,260 342,500 -0.6
19/09/2017
1.72
 250,580 1.77 1.77 1.72 0 200,000 -0.4
18/09/2017
1.77
 274,160 1.72 1.80 1.68 0 0 0
15/09/2017
1.77
 588,250 1.80 1.81 1.76 0 457,500 -0.9
14/09/2017
1.80
 280,990 1.82 1.82 1.78 0 0 0
13/09/2017
1.82
 593,060 1.82 1.89 1.79 0 0 0
12/09/2017
1.79
 781,150 1.68 1.79 1.68 0 0 0
11/09/2017
1.68
 185,890 1.68 1.69 1.67 0 0 0
08/09/2017
1.67
 473,530 1.66 1.68 1.64 0 373,870 -0.7
07/09/2017
1.68
 357,560 1.70 1.70 1.66 6,980 320,000 -0.6
06/09/2017
1.70
 362,560 1.73 1.73 1.67 7,750 294,900 -0.5
05/09/2017
1.71
 661,680 1.68 1.75 1.64 25,480 295,060 -0.5
01/09/2017
1.75
 272,530 1.69 1.75 1.63 50,860 215,000 -0.3
31/08/2017
1.68
 344,110 1.80 1.80 1.65 4,000 239,870 -0.4
30/08/2017
1.76
 579,780 1.82 1.85 1.76 0 263,300 -0.5
29/08/2017
1.89
 948,380 1.89 1.89 1.86 0 0 0
28/08/2017
1.77
 1,069,830 1.68 1.77 1.63 281,220 910,000 -1.2
25/08/2017
1.66
 655,190 1.60 1.66 1.57 17,200 520,000 -0.9
24/08/2017
1.60
 620,720 1.76 1.76 1.56 41,800 370,000 -0.6
23/08/2017
1.68
 547,820 1.80 1.80 1.68 72,500 200,000 -0.2
22/08/2017
1.80
 45,460 1.82 1.82 1.79 0 0 0
21/08/2017
1.82
 51,670 1.78 1.86 1.78 0 0 0
18/08/2017
1.86
 53,490 1.86 1.86 1.82 0 0 0
17/08/2017
1.84
 179,850 1.95 1.95 1.82 0 0 0
16/08/2017
1.92
 200,140 1.81 1.95 1.81 0 0 0
15/08/2017
1.92
 124,580 1.88 1.94 1.82 40 0 0
14/08/2017
1.90
 229,030 1.88 1.95 1.78 1,320 0 0.0
11/08/2017
1.88
 265,790 1.91 2.00 1.86 0 5,000 -0.0
10/08/2017
2.00
 264,270 1.87 2.03 1.87 0 3,000 -0.0
09/08/2017
2.00
 1,283,290 2.14 2.14 1.88 0 0 0
08/08/2017
2.00
 645,110 2.00 2.00 1.95 0 300 -0.0
07/08/2017
1.87
 880,660 1.85 1.87 1.85 0 0 0
04/08/2017
1.75
 388,680 1.64 1.75 1.64 0 0 0
03/08/2017
1.64
 244,630 1.43 1.64 1.43 0 0 0
02/08/2017
1.54
 940,880 1.65 1.65 1.54 100 3,000 -0.0
01/08/2017
1.65
 231,610 1.76 1.76 1.65 8,100 60 0.0
31/07/2017
1.77
 124,990 1.73 1.83 1.72 5,100 10 0.0
28/07/2017
1.73
 305,900 1.79 1.79 1.70 3,200 290 0.0
27/07/2017
1.82
 229,970 1.82 1.86 1.77 100 10 0.0
26/07/2017
1.82
 178,650 1.82 1.85 1.82 0 10 -0
25/07/2017
1.82
 159,420 1.81 1.86 1.81 210 10 0.0
24/07/2017
1.82
 159,240 1.86 1.86 1.82 100 10 0.0
21/07/2017
1.85
 54,380 1.86 1.88 1.85 3,000 10 0.0
20/07/2017
1.86
 237,960 1.84 1.95 1.84 510 0 0.0
19/07/2017
1.84
 488,950 1.87 1.87 1.84 3,010 0 0.0
18/07/2017
1.92
 901,280 1.91 1.97 1.82 2,100 0 0.0
17/07/2017
1.93
 178,170 1.99 2.04 1.91 0 0 0
14/07/2017
1.99
 901,090 2.01 2.08 1.95 1,000 0 0.0
13/07/2017
1.95
 448,560 1.79 1.95 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |