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)
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
03/12/2015
2.61
 12,200 2.61 2.61 2.61 0 0 0
02/12/2015
2.61
 61,200 2.61 2.70 2.61 0 0 0
01/12/2015
2.61
 5,920 2.51 2.61 2.51 1,000 0 0.0
30/11/2015
2.61
 58,520 2.61 2.61 2.61 0 0 0
27/11/2015
2.61
 17,820 2.70 2.70 2.61 0 0 0
26/11/2015
2.70
 119,080 2.79 2.79 2.70 1,000 0 0.0
25/11/2015
2.79
 28,800 2.70 2.79 2.61 1,000 0 0.0
24/11/2015
2.70
 55,730 2.79 2.79 2.61 200 0 0.0
23/11/2015
2.70
 45,860 2.70 2.70 2.70 0 0 0
20/11/2015
2.70
 43,330 2.70 2.79 2.70 0 0 0
19/11/2015
2.70
 29,920 2.70 2.79 2.70 0 0 0
18/11/2015
2.70
 110,750 2.61 2.79 2.61 0 0 0
17/11/2015
2.70
 78,810 2.61 2.70 2.61 0 0 0
16/11/2015
2.70
 40,530 2.70 2.70 2.61 0 0 0
13/11/2015
2.70
 7,690 2.79 2.79 2.70 0 0 0
12/11/2015
2.79
 43,410 2.70 2.79 2.70 0 0 0
11/11/2015
2.79
 30,780 2.70 2.79 2.61 0 0 0
10/11/2015
2.79
 37,840 2.70 2.79 2.70 0 0 0
09/11/2015
2.79
 146,110 2.89 2.89 2.70 2,000 0 0.0
06/11/2015
2.89
 76,860 2.98 2.98 2.79 0 0 0
05/11/2015
2.98
 62,330 2.98 2.98 2.98 0 0 0
04/11/2015
2.79
 98,680 2.89 2.98 2.79 0 0 0
03/11/2015
2.98
 19,240 3.07 3.07 2.98 0 0 0
02/11/2015
3.07
 29,090 2.98 3.07 2.98 0 0 0
30/10/2015
3.07
 345,220 3.26 3.26 3.07 0 0 0
29/10/2015
3.07
 64,400 3.07 3.07 3.07 0 0 0
28/10/2015
2.89
 91,280 2.89 2.89 2.89 0 0 0
27/10/2015
2.70
 52,150 2.61 2.70 2.61 0 0 0
26/10/2015
2.61
 3,200 2.70 2.70 2.61 0 0 0
23/10/2015
2.70
 18,560 2.61 2.70 2.61 0 0 0
22/10/2015
2.61
 8,950 2.70 2.70 2.61 0 0 0
21/10/2015
2.79
 41,290 2.70 2.79 2.61 0 0 0
20/10/2015
2.79
 43,620 2.70 2.79 2.70 0 0 0
19/10/2015
2.70
 34,320 2.79 2.79 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |