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)
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
23/06/2016
2.14
 9,750 2.14 2.14 2.05 0 0 0
22/06/2016
2.05
 12,820 2.23 2.23 2.05 4,150 0 0.0
21/06/2016
2.14
 289,960 2.05 2.14 2.05 0 0 0
20/06/2016
2.05
 14,290 2.05 2.14 2.05 0 0 0
17/06/2016
2.05
 41,410 2.14 2.14 2.05 3,100 0 0.0
16/06/2016
2.14
 22,390 2.05 2.14 2.05 0 0 0
15/06/2016
2.14
 132,040 2.14 2.23 2.05 0 0 0
14/06/2016
2.14
 34,430 2.05 2.14 2.05 0 0 0
13/06/2016
2.05
 103,830 2.14 2.14 2.05 0 0 0
10/06/2016
2.05
 103,070 2.14 2.23 2.05 0 0 0
09/06/2016
2.14
 186,790 2.05 2.23 2.05 0 0 0
08/06/2016
2.14
 59,740 2.05 2.14 2.05 0 0 0
07/06/2016
2.14
 19,350 2.05 2.14 2.05 0 0 0
06/06/2016
2.05
 62,050 2.14 2.14 2.05 0 0 0
03/06/2016
2.14
 151,270 2.14 2.14 2.05 0 0 0
02/06/2016
2.14
 74,980 2.23 2.23 2.05 0 0 0
01/06/2016
2.14
 176,630 2.05 2.14 2.05 0 0 0
31/05/2016
2.05
 379,740 2.05 2.05 1.95 0 0 0
30/05/2016
1.95
 12,380 2.05 2.05 1.95 200 0 0.0
27/05/2016
2.05
 302,820 2.05 2.05 1.86 0 0 0
26/05/2016
1.95
 157,920 1.95 2.05 1.86 0 0 0
25/05/2016
1.95
 41,970 1.95 1.95 1.86 0 0 0
24/05/2016
1.95
 10,470 1.95 2.05 1.95 0 0 0
23/05/2016
2.05
 23,030 1.86 2.05 1.86 0 0 0
20/05/2016
1.95
 97,650 2.05 2.05 1.95 0 0 0
19/05/2016
2.05
 23,720 2.05 2.05 1.95 0 0 0
18/05/2016
2.05
 44,800 1.95 2.05 1.86 0 0 0
17/05/2016
1.95
 18,370 1.95 2.05 1.86 500 0 0.0
16/05/2016
1.95
 48,920 1.95 2.05 1.95 500 0 0.0
13/05/2016
2.05
 44,510 1.95 2.05 1.86 0 0 0
12/05/2016
1.95
 47,960 2.05 2.05 1.95 0 0 0
11/05/2016
1.95
 267,650 1.95 2.05 1.86 0 0 0
10/05/2016
1.95
 60,120 2.05 2.05 1.95 0 0 0
09/05/2016
2.05
 136,990 2.05 2.05 1.95 700 0 0.0
06/05/2016
2.05
 65,720 1.95 2.05 1.86 0 0 0
05/05/2016
1.95
 71,600 1.95 2.05 1.86 0 10 -0
04/05/2016
1.95
 141,710 1.95 2.05 1.86 0 0 0
29/04/2016
1.95
 180,700 2.05 2.14 1.95 0 0 0
28/04/2016
2.05
 113,170 2.05 2.14 1.95 0 0 0
27/04/2016
2.05
 150,350 2.14 2.23 2.05 2,000 0 0.0
26/04/2016
2.14
 87,030 2.14 2.23 2.14 0 0 0
25/04/2016
2.23
 58,550 2.23 2.23 2.14 2,000 0 0.0
22/04/2016
2.23
 94,700 2.14 2.23 2.05 0 0 0
21/04/2016
2.14
 82,430 2.14 2.23 2.05 0 0 0
20/04/2016
2.14
 154,430 2.14 2.33 2.14 0 0 0
19/04/2016
2.23
 365,130 2.33 2.33 2.23 200 0 0.0
15/04/2016
2.33
 575,790 2.33 2.33 2.23 0 0 0
14/04/2016
2.33
 93,870 2.33 2.42 2.33 0 0 0
13/04/2016
2.33
 493,530 2.33 2.42 2.23 100 0 0.0
12/04/2016
2.33
 306,510 2.42 2.42 2.23 0 0 0
11/04/2016
2.33
 67,430 2.23 2.33 2.23 0 0 0
08/04/2016
2.23
 0 2.23 2.23 2.23 0 0 0
07/04/2016
2.23
 0 2.23 2.23 2.23 0 0 0
06/04/2016
2.23
 932,510 2.23 2.33 2.23 0 0 0
05/04/2016
2.33
 7,720 2.33 2.33 2.33 0 0 0
04/04/2016
2.42
 50,220 2.42 2.42 2.42 0 0 0
01/04/2016
2.51
 108,720 2.51 2.61 2.51 0 0 0
31/03/2016
2.61
 146,730 2.61 2.61 2.42 0 0 0
30/03/2016
2.51
 307,390 2.70 2.70 2.51 0 0 0
29/03/2016
2.70
 374,770 2.70 2.70 2.61 0 0 0
28/03/2016
2.61
 155,880 2.51 2.61 2.51 0 0 0
25/03/2016
2.51
 305,370 2.61 2.70 2.51 0 0 0
24/03/2016
2.70
 349,810 2.61 2.79 2.61 0 0 0
23/03/2016
2.79
 309,870 2.98 2.98 2.79 10 0 0
22/03/2016
2.98
 291,530 2.98 3.07 2.89 0 0 0
21/03/2016
2.89
 1,052,180 2.79 2.89 2.70 0 2,310 -0.0
18/03/2016
2.70
 662,510 2.70 2.70 2.61 0 0 0
17/03/2016
2.61
 287,560 2.51 2.61 2.61 0 111,990 -0.3
16/03/2016
2.51
 42,420 2.51 2.51 2.51 0 0 0
15/03/2016
2.42
 90,330 2.42 2.42 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |