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)
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
14/03/2016
2.33
 171,740 2.23 2.33 2.23 0 0 0
11/03/2016
2.23
 411,600 2.33 2.33 2.23 2,300 0 0.0
10/03/2016
2.33
 77,990 2.33 2.33 2.23 0 0 0
09/03/2016
2.33
 35,520 2.33 2.33 2.33 10 0 0
08/03/2016
2.33
 54,320 2.42 2.42 2.33 500 0 0.0
07/03/2016
2.33
 52,680 2.33 2.42 2.33 0 0 0
04/03/2016
2.42
 7,020 2.42 2.42 2.42 0 0 0
03/03/2016
2.42
 14,150 2.42 2.42 2.33 0 0 0
02/03/2016
2.42
 13,460 2.42 2.42 2.33 0 0 0
01/03/2016
2.42
 30,700 2.33 2.42 2.33 0 0 0
29/02/2016
2.42
 196,640 2.33 2.42 2.33 0 0 0
26/02/2016
2.42
 5,610 2.42 2.42 2.33 0 0 0
25/02/2016
2.42
 4,590 2.42 2.42 2.33 0 0 0
24/02/2016
2.33
 140,840 2.33 2.42 2.33 0 0 0
23/02/2016
2.42
 17,670 2.42 2.42 2.33 0 0 0
22/02/2016
2.42
 8,730 2.42 2.42 2.33 0 0 0
19/02/2016
2.33
 37,530 2.42 2.42 2.33 0 0 0
18/02/2016
2.42
 92,570 2.33 2.42 2.33 0 0 0
17/02/2016
2.33
 18,350 2.33 2.33 2.33 0 0 0
16/02/2016
2.33
 41,520 2.33 2.42 2.33 0 0 0
15/02/2016
2.42
 42,040 2.33 2.42 2.33 0 0 0
05/02/2016
2.42
 59,450 2.42 2.42 2.42 0 0 0
04/02/2016
2.33
 70,230 2.42 2.42 2.33 0 0 0
03/02/2016
2.42
 2,030 2.33 2.42 2.33 0 0 0
02/02/2016
2.33
 1,730 2.33 2.33 2.33 300 0 0.0
01/02/2016
2.33
 7,000 2.33 2.33 2.33 0 0 0
29/01/2016
2.33
 11,700 2.42 2.42 2.33 100 0 0.0
28/01/2016
2.42
 34,830 2.33 2.42 2.33 0 0 0
27/01/2016
2.33
 11,040 2.42 2.42 2.33 100 0 0.0
26/01/2016
2.42
 91,580 2.42 2.42 2.33 0 7,980 -0.0
25/01/2016
2.42
 139,100 2.33 2.42 2.33 0 7,370 -0.0
22/01/2016
2.33
 174,300 2.33 2.42 2.23 0 0 0
21/01/2016
2.33
 209,490 2.33 2.42 2.33 0 0 0
20/01/2016
2.33
 123,530 2.42 2.42 2.33 0 74,530 -0.2
19/01/2016
2.42
 144,220 2.51 2.51 2.42 0 28,130 -0.1
18/01/2016
2.42
 112,590 2.51 2.51 2.42 0 28,420 -0.1
15/01/2016
2.51
 64,400 2.51 2.51 2.42 0 0 0
14/01/2016
2.51
 30,530 2.42 2.51 2.42 0 0 0
13/01/2016
2.51
 15,430 2.42 2.51 2.42 0 0 0
12/01/2016
2.51
 130,190 2.51 2.51 2.42 0 0 0
11/01/2016
2.51
 94,830 2.51 2.51 2.51 0 0 0
08/01/2016
2.51
 92,950 2.51 2.61 2.51 200 0 0.0
07/01/2016
2.61
 38,440 2.61 2.61 2.61 0 0 0
06/01/2016
2.61
 21,470 2.51 2.61 2.51 0 0 0
05/01/2016
2.61
 18,190 2.51 2.61 2.51 0 0 0
04/01/2016
2.61
 54,560 2.51 2.61 2.51 0 0 0
31/12/2015
2.51
 32,170 2.51 2.61 2.51 0 0 0
30/12/2015
2.61
 23,040 2.61 2.61 2.51 0 0 0
29/12/2015
2.61
 2,720 2.51 2.61 2.51 0 0 0
28/12/2015
2.61
 17,090 2.61 2.61 2.51 0 0 0
25/12/2015
2.61
 20,290 2.61 2.61 2.61 0 0 0
24/12/2015
2.61
 35,120 2.61 2.61 2.51 0 0 0
23/12/2015
2.61
 50,050 2.61 2.61 2.51 0 0 0
22/12/2015
2.70
 11,700 2.61 2.70 2.61 1,000 0 0.0
21/12/2015
2.61
 8,000 2.70 2.70 2.61 1,000 0 0.0
18/12/2015
2.70
 3,900 2.61 2.70 2.61 1,000 0 0.0
17/12/2015
2.70
 23,280 2.70 2.70 2.70 500 0 0.0
16/12/2015
2.61
 35,340 2.70 2.70 2.61 500 0 0.0
15/12/2015
2.61
 28,510 2.61 2.70 2.61 1,000 0 0.0
14/12/2015
2.70
 800 2.70 2.70 2.70 0 0 0
11/12/2015
2.70
 93,930 2.61 2.70 2.51 1,000 0 0.0
10/12/2015
2.61
 38,010 2.61 2.70 2.61 0 0 0
09/12/2015
2.70
 27,040 2.70 2.70 2.61 0 0 0
08/12/2015
2.70
 24,580 2.51 2.70 2.51 500 0 0.0
07/12/2015
2.61
 6,490 2.51 2.61 2.51 0 0 0
04/12/2015
2.51
 29,870 2.61 2.61 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |