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)
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
15/07/2015
3.35
 35,460 3.35 3.44 3.35 0 0 0
14/07/2015
3.44
 103,310 3.35 3.44 3.35 0 0 0
13/07/2015
3.44
 190,110 3.44 3.54 3.44 0 0 0
10/07/2015
3.54
 42,240 3.44 3.54 3.44 0 0 0
09/07/2015
3.54
 63,590 3.54 3.54 3.44 0 4,000 -0.0
08/07/2015
3.63
 72,580 3.54 3.63 3.54 0 0 0
07/07/2015
3.54
 142,690 3.54 3.63 3.54 0 0 0
06/07/2015
3.54
 221,840 3.63 3.72 3.54 5,000 0 0.0
03/07/2015
3.63
 102,910 3.54 3.63 3.54 2,000 0 0.0
02/07/2015
3.54
 76,630 3.44 3.54 3.35 0 0 0
01/07/2015
3.44
 115,610 3.44 3.54 3.44 0 0 0
30/06/2015
3.44
 59,990 3.44 3.54 3.44 0 0 0
29/06/2015
3.44
 49,050 3.44 3.54 3.44 0 0 0
26/06/2015
3.44
 39,820 3.54 3.54 3.44 0 0 0
25/06/2015
3.54
 60,790 3.54 3.54 3.44 0 0 0
24/06/2015
3.54
 174,590 3.54 3.63 3.54 0 0 0
23/06/2015
3.54
 119,920 3.63 3.63 3.54 15,000 0 0.1
22/06/2015
3.63
 192,920 3.54 3.72 3.54 7,810 0 0.0
19/06/2015
3.54
 135,290 3.54 3.63 3.44 0 0 0
18/06/2015
3.54
 52,340 3.44 3.54 3.44 0 0 0
17/06/2015
3.54
 168,260 3.44 3.54 3.44 0 0 0
16/06/2015
3.54
 93,860 3.44 3.63 3.44 0 0 0
15/06/2015
3.44
 33,450 3.54 3.63 3.44 0 100 -0.0
12/06/2015
3.54
 150,500 3.63 3.63 3.54 120 0 0.0
11/06/2015
3.54
 273,800 3.63 3.63 3.54 0 170 -0.0
10/06/2015
3.54
 206,440 3.54 3.63 3.44 0 0 0
09/06/2015
3.54
 205,720 3.63 3.63 3.54 0 0 0
08/06/2015
3.63
 147,160 3.72 3.72 3.63 330 0 0.0
05/06/2015
3.63
 272,010 3.54 3.63 3.54 0 0 0
04/06/2015
3.54
 107,270 3.63 3.63 3.54 0 0 0
03/06/2015
3.63
 31,640 3.54 3.63 3.54 0 0 0
02/06/2015
3.63
 74,220 3.54 3.63 3.54 0 0 0
01/06/2015
3.54
 57,060 3.54 3.72 3.54 16,670 0 0.1
29/05/2015
3.63
 60,990 3.63 3.63 3.54 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |