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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |