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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |