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)
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
16/10/2015
2.79
 6,420 2.79 2.79 2.70 0 0 0
15/10/2015
2.79
 3,300 2.79 2.79 2.79 0 0 0
14/10/2015
2.70
 37,090 2.70 2.79 2.61 0 0 0
13/10/2015
2.70
 45,110 2.79 2.79 2.70 0 0 0
12/10/2015
2.79
 25,630 2.79 2.79 2.70 0 0 0
09/10/2015
2.70
 44,760 2.79 2.79 2.70 0 0 0
08/10/2015
2.79
 16,270 2.70 2.79 2.70 0 0 0
07/10/2015
2.79
 37,740 2.70 2.79 2.70 0 0 0
06/10/2015
2.70
 28,650 2.61 2.70 2.61 0 0 0
05/10/2015
2.61
 12,260 2.61 2.61 2.61 0 0 0
02/10/2015
2.70
 10,000 2.70 2.70 2.70 0 0 0
01/10/2015
2.70
 26,900 2.70 2.70 2.70 0 0 0
30/09/2015
2.70
 16,520 2.61 2.70 2.51 0 0 0
29/09/2015
2.61
 25,380 2.70 2.70 2.61 0 0 0
28/09/2015
2.70
 3,000 2.70 2.70 2.70 0 0 0
25/09/2015
2.70
 5,380 2.70 2.70 2.70 0 0 0
24/09/2015
2.79
 9,840 2.70 2.79 2.70 0 0 0
23/09/2015
2.70
 3,110 2.70 2.70 2.70 0 0 0
22/09/2015
2.79
 29,010 2.70 2.79 2.70 0 0 0
21/09/2015
2.70
 4,470 2.79 2.70 2.70 0 0 0
18/09/2015
2.79
 58,940 2.70 2.79 2.70 0 0 0
17/09/2015
2.70
 13,880 2.70 2.70 2.70 0 0 0
16/09/2015
2.79
 0 2.79 2.79 2.79 0 0 0
15/09/2015
2.79
 16,550 2.70 2.79 2.70 0 0 0
14/09/2015
2.70
 18,200 2.79 2.79 2.70 0 0 0
11/09/2015
2.79
 6,030 2.79 2.79 2.79 1,000 0 0.0
10/09/2015
2.79
 32,010 2.70 2.79 2.70 0 0 0
09/09/2015
2.79
 59,350 2.79 2.79 2.79 0 0 0
08/09/2015
2.79
 41,450 2.61 2.79 2.61 0 0 0
07/09/2015
2.70
 48,080 2.70 2.70 2.70 0 0 0
04/09/2015
2.79
 54,410 2.61 2.79 2.61 0 0 0
03/09/2015
2.79
 52,390 2.70 2.79 2.70 0 0 0
01/09/2015
2.70
 37,300 2.89 2.89 2.70 0 0 0
31/08/2015
2.79
 46,070 2.79 2.89 2.79 0 0 0
28/08/2015
2.79
 96,890 2.79 2.89 2.70 0 0 0
27/08/2015
2.70
 36,360 2.70 2.70 2.70 0 0 0
26/08/2015
2.61
 17,680 2.51 2.61 2.51 0 0 0
25/08/2015
2.51
 92,130 2.51 2.61 2.51 0 0 0
24/08/2015
2.61
 74,460 2.70 2.79 2.61 0 0 0
21/08/2015
2.79
 122,730 2.79 2.89 2.61 0 0 0
20/08/2015
2.79
 87,790 2.89 2.98 2.79 0 0 0
19/08/2015
2.98
 28,410 2.89 2.98 2.89 0 0 0
18/08/2015
2.98
 56,390 2.98 3.07 2.89 3,500 0 0.0
17/08/2015
2.89
 47,900 2.89 3.07 2.89 0 0 0
14/08/2015
2.98
 51,960 2.89 3.07 2.89 0 0 0
13/08/2015
3.07
 218,180 3.26 3.26 3.07 0 0 0
12/08/2015
3.26
 55,890 3.16 3.26 3.16 0 0 0
11/08/2015
3.16
 78,530 3.07 3.35 3.07 0 0 0
10/08/2015
3.26
 27,820 3.16 3.26 3.16 0 0 0
07/08/2015
3.07
 13,040 3.16 3.26 3.07 0 0 0
06/08/2015
3.16
 37,300 3.26 3.35 3.16 0 0 0
05/08/2015
3.35
 11,750 3.35 3.35 3.26 0 0 0
04/08/2015
3.26
 50 3.26 3.26 3.26 0 0 0
03/08/2015
3.26
 93,310 3.16 3.26 3.16 0 0 0
31/07/2015
3.16
 20,920 3.26 3.35 3.16 0 0 0
30/07/2015
3.26
 77,640 3.16 3.35 3.16 0 0 0
29/07/2015
3.26
 151,860 3.16 3.35 3.16 0 0 0
28/07/2015
3.16
 29,670 3.16 3.35 3.16 0 0 0
27/07/2015
3.26
 158,810 3.26 3.26 3.16 0 0 0
24/07/2015
3.26
 154,970 3.35 3.35 3.26 0 0 0
23/07/2015
3.35
 96,560 3.26 3.44 3.26 0 0 0
22/07/2015
3.35
 9,500 3.44 3.44 3.35 1,900 0 0.0
21/07/2015
3.44
 119,410 3.44 3.44 3.35 0 300 -0.0
20/07/2015
3.44
 41,010 3.44 3.44 3.44 0 0 0
17/07/2015
3.44
 72,540 3.35 3.44 3.35 3,500 5,000 -0.0
16/07/2015
3.35
 48,710 3.26 3.44 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |