CTCP Vận tải Biển Việt Nam (vos)

11.70
-0.10
(-0.85%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |