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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |