CTCP Vận tải Biển Việt Nam (vos)

12.95
0.05
(0.39%)
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
(2025-12-29) 		0.55 4.45% 34,265,900 492,000 6.2
12.30
14.30
12.95
2 tháng
(2025-12-01) 		0.20 1.57% 54,723,300 180,200 2.1
12.30
14.30
12.95
3 tháng
(2025-10-30) 		-0.30 -2.27% 71,847,400 81,700 0.7
12.30
14.30
12.95
6 tháng
(2025-08-01) 		-1.57 -10.88% 206,723,700 265,800 5.0
12.05
15.78
12.95
12 tháng
(2025-02-03) 		-1.67 -11.45% 507,872,000 -39,460 -8.7
10.47
15.82
12.95
24 tháng
(2024-02-15) 		1.68 15.01% 1,174,656,200 43,840 -22.6
9.22
20.38
12.95
36 tháng
(2023-02-13) 		4.43 52.29% 1,641,906,800 994,810 -10.8
7.82
20.38
12.95
60 tháng
(2021-02-23) 		9.70 302.87% 2,675,823,200 -1,462,850 -27.8
3.17
23.55
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
1.38
 102,430 1.38 1.38 1.35 500 0 0.0
21/09/2016
1.37
 5,800 1.39 1.39 1.31 0 0 0
20/09/2016
1.39
 212,580 1.38 1.40 1.28 1,500 0 0.0
19/09/2016
1.38
 2,770 1.33 1.40 1.33 0 0 0
16/09/2016
1.37
 9,730 1.38 1.39 1.32 1,000 0 0.0
15/09/2016
1.40
 76,190 1.41 1.41 1.40 0 0 0
14/09/2016
1.40
 38,530 1.41 1.43 1.40 0 0 0
13/09/2016
1.44
 154,920 1.41 1.47 1.41 1,000 0 0.0
12/09/2016
1.46
 34,750 1.40 1.46 1.30 0 1,000 -0.0
09/09/2016
1.40
 473,950 1.49 1.49 1.40 0 0 0
08/09/2016
1.49
 54,990 1.49 1.49 1.40 0 0 0
07/09/2016
1.49
 37,090 1.49 1.49 1.40 2,000 0 0.0
06/09/2016
1.49
 144,480 1.49 1.49 1.40 0 0 0
05/09/2016
1.40
 99,570 1.40 1.49 1.40 0 2,000 -0.0
01/09/2016
1.49
 14,430 1.40 1.49 1.40 0 3,000 -0.0
31/08/2016
1.49
 11,540 1.49 1.49 1.40 0 0 0
30/08/2016
1.49
 15,550 1.49 1.58 1.49 0 0 0
29/08/2016
1.49
 28,390 1.49 1.58 1.40 0 0 0
26/08/2016
1.49
 31,030 1.58 1.58 1.40 0 0 0
25/08/2016
1.49
 43,740 1.49 1.58 1.40 0 0 0
24/08/2016
1.49
 103,130 1.49 1.58 1.49 0 0 0
23/08/2016
1.49
 33,140 1.49 1.58 1.49 0 0 0
22/08/2016
1.49
 40,630 1.49 1.58 1.49 0 0 0
19/08/2016
1.49
 20,540 1.49 1.58 1.49 0 0 0
18/08/2016
1.49
 60,660 1.49 1.58 1.40 0 0 0
17/08/2016
1.49
 16,480 1.49 1.58 1.49 0 0 0
16/08/2016
1.58
 29,230 1.58 1.68 1.49 0 0 0
15/08/2016
1.58
 31,740 1.58 1.58 1.49 0 0 0
12/08/2016
1.58
 125,640 1.58 1.58 1.49 0 0 0
11/08/2016
1.49
 46,790 1.40 1.49 1.30 0 0 0
10/08/2016
1.40
 55,020 1.40 1.49 1.30 0 0 0
09/08/2016
1.40
 44,280 1.40 1.49 1.30 0 0 0
08/08/2016
1.40
 191,040 1.40 1.58 1.40 0 0 0
05/08/2016
1.49
 171,760 1.58 1.58 1.49 0 0 0
04/08/2016
1.58
 205,200 1.58 1.58 1.49 0 0 0
03/08/2016
1.58
 15,730 1.58 1.68 1.58 0 0 0
02/08/2016
1.58
 197,390 1.58 1.68 1.58 0 0 0
01/08/2016
1.68
 51,050 1.68 1.68 1.58 3,000 0 0.0
29/07/2016
1.58
 45,210 1.68 1.68 1.58 0 0 0
28/07/2016
1.68
 117,930 1.77 1.77 1.68 0 0 0
27/07/2016
1.77
 53,710 1.77 1.86 1.77 0 0 0
26/07/2016
1.86
 44,400 1.77 1.86 1.77 0 0 0
25/07/2016
1.77
 74,380 1.77 1.86 1.77 0 0 0
22/07/2016
1.86
 16,150 1.77 1.86 1.77 300 0 0.0
21/07/2016
1.86
 93,860 1.86 1.95 1.77 0 0 0
20/07/2016
1.86
 107,610 1.86 1.95 1.77 0 0 0
19/07/2016
1.86
 227,120 1.95 1.95 1.86 13,880 0 0.0
18/07/2016
1.95
 147,190 1.95 1.95 1.86 3,950 0 0.0
15/07/2016
1.95
 63,980 2.05 2.05 1.86 4,460 0 0.0
14/07/2016
1.95
 132,320 1.95 2.05 1.86 0 0 0
13/07/2016
1.95
 23,670 2.05 2.05 1.95 500 0 0.0
12/07/2016
2.05
 10,070 1.95 2.05 1.95 1,460 0 0.0
11/07/2016
1.95
 68,000 2.14 2.14 1.95 0 0 0
08/07/2016
2.05
 13,800 2.05 2.14 2.05 2,350 0 0.0
07/07/2016
2.14
 26,040 2.05 2.14 2.05 0 0 0
06/07/2016
2.14
 18,360 2.05 2.14 1.95 120 0 0.0
05/07/2016
2.05
 78,070 2.05 2.14 2.05 0 0 0
04/07/2016
2.14
 50,150 2.14 2.14 2.05 0 0 0
01/07/2016
2.05
 89,580 2.05 2.14 2.05 3,360 0 0.0
30/06/2016
2.05
 169,380 2.05 2.23 2.05 0 0 0
29/06/2016
2.14
 189,580 2.05 2.14 2.05 0 0 0
28/06/2016
2.05
 64,530 2.05 2.14 1.95 950 0 0.0
27/06/2016
2.05
 192,670 2.05 2.14 2.05 0 0 0
24/06/2016
2.14
 199,170 2.14 2.14 2.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |