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)
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
23/12/2016
0.96
 35,240 0.93 1.00 0.93 0 0 0
22/12/2016
0.93
 35,230 1.00 1.00 0.93 600 0 0.0
21/12/2016
0.98
 24,330 0.98 1.01 0.98 0 0 0
20/12/2016
0.98
 62,470 1.02 1.05 0.98 0 5,000 -0.0
19/12/2016
1.02
 65,310 1.07 1.07 1.02 0 0 0
16/12/2016
1.05
 39,200 1.05 1.05 1.02 0 0 0
15/12/2016
1.02
 322,880 1.09 1.10 1.02 0 0 0
14/12/2016
1.10
 216,800 1.17 1.17 1.05 0 0 0
13/12/2016
1.13
 130,660 1.22 1.22 1.13 0 0 0
12/12/2016
1.21
 310 1.23 1.23 1.21 0 0 0
09/12/2016
1.22
 33,370 1.22 1.22 1.21 0 0 0
08/12/2016
1.21
 64,560 1.19 1.23 1.19 0 0 0
07/12/2016
1.21
 37,380 1.24 1.24 1.21 0 0 0
06/12/2016
1.24
 46,170 1.24 1.24 1.22 0 0 0
05/12/2016
1.26
 14,740 1.21 1.27 1.21 0 0 0
02/12/2016
1.20
 60,810 1.25 1.27 1.20 0 0 0
01/12/2016
1.25
 77,410 1.22 1.29 1.22 0 0 0
30/11/2016
1.25
 70,260 1.26 1.26 1.18 10,000 0 0.0
29/11/2016
1.26
 25,660 1.27 1.27 1.20 9,000 0 0.0
28/11/2016
1.26
 37,010 1.26 1.26 1.21 0 0 0
25/11/2016
1.29
 99,010 1.27 1.29 1.23 0 0 0
24/11/2016
1.31
 86,170 1.38 1.45 1.31 0 0 0
23/11/2016
1.41
 76,930 1.41 1.48 1.40 0 0 0
22/11/2016
1.49
 25,180 1.54 1.54 1.49 0 0 0
21/11/2016
1.48
 176,110 1.44 1.49 1.44 18,160 0 0.0
18/11/2016
1.40
 820,010 1.38 1.43 1.37 0 0 0
17/11/2016
1.35
 20,730 1.40 1.40 1.33 0 0 0
16/11/2016
1.41
 140,330 1.32 1.41 1.27 0 0 0
15/11/2016
1.32
 55,660 1.24 1.32 1.24 0 0 0
14/11/2016
1.24
 145,230 1.23 1.25 1.21 0 0 0
11/11/2016
1.23
 38,000 1.21 1.24 1.21 0 0 0
10/11/2016
1.23
 3,700 1.16 1.23 1.16 0 0 0
09/11/2016
1.23
 3,120 1.21 1.23 1.16 0 0 0
08/11/2016
1.21
 9,180 1.21 1.21 1.21 0 0 0
07/11/2016
1.21
 78,490 1.21 1.21 1.21 2,450 0 0.0
04/11/2016
1.21
 11,130 1.17 1.21 1.17 0 0 0
03/11/2016
1.21
 12,330 1.26 1.26 1.21 0 0 0
02/11/2016
1.25
 3,050 1.26 1.26 1.21 0 0 0
01/11/2016
1.26
 62,210 1.26 1.26 1.21 0 0 0
31/10/2016
1.29
 1,000 1.28 1.29 1.28 0 0 0
28/10/2016
1.28
 17,540 1.29 1.30 1.25 0 0 0
27/10/2016
1.26
 6,630 1.25 1.27 1.25 0 0 0
26/10/2016
1.25
 20,570 1.30 1.30 1.25 0 0 0
25/10/2016
1.30
 17,450 1.26 1.30 1.26 0 0 0
24/10/2016
1.30
 3,130 1.30 1.30 1.30 0 0 0
21/10/2016
1.30
 24,640 1.30 1.33 1.27 0 0 0
20/10/2016
1.30
 42,110 1.40 1.40 1.30 0 0 0
19/10/2016
1.39
 10,470 1.40 1.40 1.32 0 0 0
18/10/2016
1.40
 7,500 1.39 1.40 1.32 0 0 0
17/10/2016
1.34
 5,230 1.33 1.40 1.32 0 0 0
14/10/2016
1.36
 16,210 1.34 1.40 1.32 0 0 0
13/10/2016
1.38
 49,000 1.31 1.50 1.31 0 0 0
12/10/2016
1.41
 2,590 1.35 1.43 1.29 0 0 0
11/10/2016
1.34
 22,030 1.36 1.36 1.28 0 0 0
10/10/2016
1.30
 17,220 1.30 1.39 1.30 0 0 0
07/10/2016
1.31
 7,710 1.30 1.43 1.30 0 0 0
06/10/2016
1.34
 39,300 1.40 1.40 1.34 0 0 0
05/10/2016
1.43
 77,120 1.28 1.43 1.25 0 0 0
04/10/2016
1.34
 2,830 1.38 1.38 1.34 0 0 0
03/10/2016
1.38
 19,840 1.30 1.38 1.29 0 0 0
30/09/2016
1.29
 47,050 1.28 1.30 1.26 0 0 0
29/09/2016
1.28
 390 1.32 1.32 1.28 0 0 0
28/09/2016
1.30
 14,940 1.32 1.32 1.30 0 0 0
27/09/2016
1.32
 10,840 1.31 1.32 1.30 0 0 0
26/09/2016
1.32
 125,380 1.31 1.33 1.31 0 0 0
23/09/2016
1.33
 24,370 1.32 1.38 1.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |