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)
12/07/2017
1.82
 174,040 1.86 1.95 1.82 0 0 0
11/07/2017
1.90
 896,460 1.96 1.96 1.84 100 0 0.0
10/07/2017
1.97
 438,880 2.04 2.04 1.97 0 3,140 -0.0
07/07/2017
1.98
 254,570 2.05 2.12 1.98 0 1,690 -0.0
06/07/2017
2.05
 1,034,400 1.84 2.09 1.84 100 630 -0.0
05/07/2017
1.97
 822,120 1.96 2.10 1.96 3,520 0 0.0
04/07/2017
2.10
 745,520 2.35 2.35 2.08 5,700 0 0.0
03/07/2017
2.22
 1,011,600 1.95 2.22 1.95 0 0 0
30/06/2017
2.09
 711,590 2.10 2.23 2.09 2,320 0 0.0
29/06/2017
2.23
 866,730 2.23 2.35 2.23 0 0 0
28/06/2017
2.39
 678,960 2.48 2.49 2.35 5,000 0 0.0
27/06/2017
2.35
 980,830 2.33 2.35 2.22 0 0 0
26/06/2017
2.20
 2,524,820 1.92 2.20 1.92 0 3,000 -0.0
23/06/2017
2.06
 9,160 2.06 2.06 2.06 0 0 0
22/06/2017
2.21
 14,580 2.21 2.21 2.21 0 0 0
21/06/2017
2.36
 11,720 2.36 2.36 2.36 0 0 0
20/06/2017
2.54
 1,067,900 2.91 2.91 2.54 0 0 0
19/06/2017
2.73
 327,060 2.73 2.73 2.73 0 0 0
16/06/2017
2.55
 305,790 2.55 2.55 2.55 0 0 0
15/06/2017
2.39
 67,600 2.39 2.39 2.39 0 0 0
14/06/2017
2.24
 277,760 2.24 2.24 2.24 0 0 0
13/06/2017
2.10
 470,090 2.10 2.10 2.10 0 0 0
12/06/2017
1.97
 138,020 1.97 1.97 1.97 0 0 0
09/06/2017
1.85
 1,245,350 1.85 1.85 1.82 0 0 0
08/06/2017
1.73
 1,606,140 1.73 1.73 1.68 90,000 0 0.2
07/06/2017
1.62
 7,130 1.62 1.62 1.62 0 0 0
06/06/2017
1.52
 166,620 1.52 1.52 1.52 0 31,860 -0.1
05/06/2017
1.42
 3,170,830 1.42 1.42 1.40 0 5,000 -0.0
02/06/2017
1.33
 1,614,460 1.33 1.33 1.26 0 0 0
01/06/2017
1.25
 170,110 1.25 1.25 1.25 0 0 0
31/05/2017
1.17
 130,030 1.14 1.17 1.12 0 0 0
30/05/2017
1.10
 453,650 1.08 1.10 1.04 0 0 0
29/05/2017
1.03
 385,480 0.97 1.03 0.97 0 900 -0.0
26/05/2017
0.97
 19,410 0.96 0.97 0.96 0 0 0
25/05/2017
0.96
 2,170 0.97 0.97 0.96 0 0 0
24/05/2017
0.97
 148,930 0.98 0.98 0.95 900 0 0.0
23/05/2017
0.96
 109,360 0.96 0.97 0.95 3,200 0 0.0
22/05/2017
0.96
 72,660 0.98 0.98 0.95 0 0 0
19/05/2017
0.98
 32,630 0.98 0.98 0.97 1,900 0 0.0
18/05/2017
0.98
 30,770 0.96 0.99 0.96 1,200 0 0.0
17/05/2017
0.98
 10,090 1.00 1.00 0.98 0 0 0
16/05/2017
0.99
 48,010 0.99 0.99 0.98 1,200 0 0.0
15/05/2017
0.99
 19,850 0.99 0.99 0.99 0 0 0
12/05/2017
0.99
 21,840 1.01 1.01 0.97 230 0 0.0
11/05/2017
0.99
 20,450 1.01 1.01 0.98 30 0 0
10/05/2017
1.01
 46,050 1.01 1.01 0.99 450 0 0.0
09/05/2017
0.99
 86,520 0.98 1.00 0.98 2,340 0 0.0
08/05/2017
0.97
 29,530 1.01 1.01 0.97 0 0 0
05/05/2017
0.98
 31,730 0.95 0.98 0.95 0 0 0
04/05/2017
0.98
 16,500 1.00 1.00 0.98 0 0 0
03/05/2017
1.01
 18,070 1.01 1.01 1.00 0 0 0
28/04/2017
1.01
 95,970 1.01 1.01 1.00 0 0 0
27/04/2017
1.01
 121,800 1.01 1.02 0.98 0 0 0
26/04/2017
0.98
 219,500 1.01 1.01 0.98 0 0 0
25/04/2017
1.01
 58,350 1.01 1.01 0.98 0 0 0
24/04/2017
1.00
 14,840 1.00 1.01 1.00 0 0 0
21/04/2017
1.00
 14,150 1.00 1.01 1.00 1,200 0 0.0
20/04/2017
1.01
 35,860 1.01 1.01 1.00 0 0 0
19/04/2017
1.01
 39,330 1.01 1.01 1.00 0 0 0
18/04/2017
1.01
 22,300 1.01 1.02 0.99 0 0 0
17/04/2017
1.01
 6,320 1.02 1.02 1.00 0 0 0
14/04/2017
1.02
 21,750 1.01 1.02 1.01 0 10 -0
13/04/2017
1.01
 24,270 1.01 1.02 0.98 0 0 0
12/04/2017
1.02
 80,540 1.01 1.02 1.01 0 0 0
11/04/2017
1.03
 172,890 1.02 1.04 1.00 0 0 0
10/04/2017
1.02
 28,010 1.04 1.04 1.01 0 0 0
07/04/2017
1.04
 66,590 1.01 1.04 1.00 0 0 0
05/04/2017
1.02
 55,180 1.01 1.03 1.01 600 0 0.0
04/04/2017
1.03
 13,080 1.01 1.04 1.01 0 0 0
03/04/2017
1.01
 36,050 1.01 1.04 1.01 0 0 0
31/03/2017
1.05
 27,680 1.07 1.07 1.04 0 0 0
30/03/2017
1.05
 213,620 0.98 1.05 0.98 0 0 0
29/03/2017
0.99
 140,470 0.97 0.99 0.97 0 0 0
28/03/2017
0.98
 47,990 0.98 0.99 0.97 10 0 0
27/03/2017
0.98
 48,790 0.99 0.99 0.97 0 0 0
24/03/2017
0.99
 93,890 0.99 0.99 0.98 0 0 0
23/03/2017
0.98
 118,960 0.99 1.01 0.95 0 0 0
22/03/2017
1.01
 27,120 1.04 1.04 0.98 0 0 0
21/03/2017
1.04
 56,990 1.06 1.06 1.03 0 0 0
20/03/2017
1.03
 197,260 1.09 1.09 1.01 0 0 0
17/03/2017
1.08
 24,720 1.07 1.08 1.07 1,320 0 0.0
16/03/2017
1.08
 38,870 1.07 1.09 1.07 0 0 0
15/03/2017
1.09
 42,760 1.09 1.09 1.07 0 0 0
14/03/2017
1.08
 33,070 1.09 1.09 1.02 0 0 0
13/03/2017
1.08
 46,310 1.08 1.09 1.07 0 0 0
10/03/2017
1.09
 30,810 1.09 1.10 1.08 10 0 0
09/03/2017
1.09
 95,030 1.09 1.09 1.07 0 0 0
08/03/2017
1.08
 71,710 1.10 1.10 1.07 1,400 0 0.0
07/03/2017
1.09
 35,660 1.08 1.09 1.07 0 0 0
06/03/2017
1.08
 28,470 1.10 1.10 1.07 0 0 0
03/03/2017
1.09
 28,740 1.10 1.10 1.05 0 0 0
02/03/2017
1.10
 73,520 1.06 1.11 1.06 0 0 0
01/03/2017
1.10
 78,760 1.10 1.14 1.07 0 0 0
28/02/2017
1.09
 34,830 1.09 1.11 1.07 0 0 0
27/02/2017
1.11
 51,090 1.11 1.11 1.07 0 0 0
24/02/2017
1.11
 86,850 1.10 1.13 1.08 37,940 0 0.0
23/02/2017
1.10
 16,580 1.12 1.12 1.07 0 0 0
22/02/2017
1.10
 184,240 1.12 1.14 1.09 0 0 0
21/02/2017
1.09
 128,930 1.03 1.14 1.03 0 27,400 -0.0
20/02/2017
1.07
 109,520 1.04 1.08 1.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |