CTCP Vận tải Biển Việt Nam (vos)

14.30
0.20
(1.42%)
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)
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
17/02/2017
1.08
 45,870 1.08 1.10 1.07 0 0 0
16/02/2017
1.10
 200,000 1.05 1.12 1.04 0 0 0
15/02/2017
1.05
 141,450 0.99 1.06 0.99 3,970 0 0.0
14/02/2017
1.01
 57,900 1.01 1.01 0.98 9,500 0 0.0
13/02/2017
1.01
 36,390 1.00 1.01 0.99 0 0 0
10/02/2017
1.02
 5,200 1.02 1.02 1.01 0 0 0
09/02/2017
1.02
 103,390 1.02 1.07 1.02 0 700 -0.0
08/02/2017
1.02
 38,950 1.00 1.02 0.99 0 2,000 -0.0
07/02/2017
1.02
 22,150 1.01 1.02 1.00 0 0 0
06/02/2017
1.01
 59,750 0.98 1.01 0.98 0 0 0
03/02/2017
1.01
 22,040 0.98 1.02 0.98 0 0 0
02/02/2017
1.03
 1,570 1.04 1.04 1.02 0 0 0
25/01/2017
1.02
 20,720 1.01 1.04 1.01 0 0 0
24/01/2017
1.01
 87,860 1.02 1.02 1.00 0 0 0
23/01/2017
1.02
 15,800 1.04 1.04 1.01 0 0 0
20/01/2017
1.03
 48,640 1.01 1.03 1.00 700 0 0.0
19/01/2017
1.00
 28,350 0.99 1.01 0.99 0 0 0
18/01/2017
0.98
 18,490 0.98 1.00 0.98 0 0 0
17/01/2017
0.98
 70,850 1.00 1.01 0.97 0 10,000 -0.0
16/01/2017
0.97
 40,630 0.96 0.98 0.96 0 0 0
13/01/2017
0.97
 54,420 1.01 1.01 0.96 0 0 0
12/01/2017
1.01
 23,300 0.99 1.01 0.99 0 0 0
11/01/2017
1.01
 60,880 1.01 1.01 0.96 0 0 0
10/01/2017
1.01
 38,320 1.03 1.03 0.97 11,400 0 0.0
09/01/2017
1.01
 119,290 0.95 1.01 0.95 0 0 0
06/01/2017
0.95
 33,610 0.96 0.98 0.93 0 0 0
05/01/2017
0.99
 75,780 0.98 0.99 0.96 0 0 0
04/01/2017
0.98
 5,640 1.00 1.00 0.98 0 0 0
03/01/2017
0.98
 27,350 0.95 1.00 0.95 0 0 0
30/12/2016
0.95
 95,010 1.00 1.00 0.95 0 0 0
29/12/2016
0.97
 21,980 0.98 1.01 0.97 0 0 0
28/12/2016
1.01
 136,720 0.98 1.01 0.98 0 0 0
27/12/2016
0.95
 68,030 0.95 0.98 0.95 0 0 0
26/12/2016
0.95
 40,900 0.94 0.96 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |