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)
08/01/2016
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
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

Chính sách bảo mật | Điều khoản sử dụng |