CTCP Vận tải Biển Việt Nam (vos)

13.80
-0.50
(-3.50%)
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
(2026-02-23) 		-0.60 -4.08% 71,601,200 1,107,600 16.2
14
18.50
14.30
2 tháng
(2026-01-19) 		1 7.63% 123,748,300 1,880,600 27.8
12.90
18.50
14.30
3 tháng
(2025-12-18) 		1.60 12.80% 143,648,600 2,074,000 30.2
12.30
18.50
14.30
6 tháng
(2025-09-19) 		-0.25 -1.74% 204,165,200 1,610,200 23.5
12.05
18.50
14.30
12 tháng
(2025-03-24) 		-0.42 -2.90% 533,778,000 1,908,850 21.3
10.47
18.50
14.30
24 tháng
(2024-03-28) 		2.74 24.16% 1,223,620,200 1,940,840 4.4
9.22
20.38
14.30
36 tháng
(2023-04-03) 		5.26 59.45% 1,727,587,000 2,674,090 13.8
7.82
20.38
14.30
60 tháng
(2021-04-13) 		10.11 253.10% 2,693,654,000 209,950 -2.9
3.43
23.55
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |