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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |