Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/02/2015	5.58	234,250	5.68	5.77	5.58	0	0	0
10/02/2015	5.68	197,530	5.68	5.68	5.58	0	0	0
09/02/2015	5.58	169,890	5.68	5.77	5.58	0	0	0
06/02/2015	5.58	80,920	5.58	5.68	5.58	0	0	0
05/02/2015	5.58	152,210	5.77	5.77	5.58	0	0	0
04/02/2015	5.68	178,090	5.68	5.77	5.58	0	0	0
03/02/2015	5.68	343,680	5.68	5.77	5.68	0	12,880	-0.1
02/02/2015	5.68	327,260	5.86	5.86	5.68	0	0	0
30/01/2015	5.77	755,760	5.86	5.96	5.68	0	0	0
29/01/2015	5.68	210,950	5.68	5.77	5.68	0	0	0
28/01/2015	5.77	245,470	5.77	5.77	5.68	0	0	0
27/01/2015	5.77	368,040	5.86	5.96	5.68	0	0	0
26/01/2015	5.86	245,940	6.05	6.05	5.86	0	0	0
23/01/2015	5.96	393,710	5.96	6.05	5.86	0	0	0
22/01/2015	5.96	438,420	5.86	5.96	5.86	2,850	0	0.0
21/01/2015	5.77	204,720	5.86	5.86	5.77	0	0	0
20/01/2015	5.86	200,990	5.77	5.86	5.77	0	0	0
19/01/2015	5.86	241,350	5.86	5.86	5.77	0	0	0
16/01/2015	5.86	272,590	6.05	6.05	5.86	0	0	0
15/01/2015	6.05	544,360	5.86	6.05	5.77	0	0	0
14/01/2015	5.86	270,830	5.96	5.96	5.77	0	0	0
13/01/2015	5.86	176,840	5.77	5.96	5.77	0	0	0
12/01/2015	5.77	240,470	5.96	6.05	5.77	0	0	0
09/01/2015	5.96	356,550	5.86	6.05	5.77	0	0	0
08/01/2015	5.86	214,830	5.96	6.05	5.86	0	0	0
07/01/2015	6.05	637,640	6.14	6.24	5.96	0	0	0
06/01/2015	6.05	1,129,880	5.68	6.14	5.58	0	980	-0.0
05/01/2015	5.77	608,940	5.86	5.96	5.77	0	7,020	-0.0
31/12/2014	5.77	314,500	5.58	5.96	5.58	0	0	0
30/12/2014	5.58	452,140	5.40	5.58	5.12	0	0	0
29/12/2014	5.40	524,780	5.49	5.77	5.40	0	4,000	-0.0
26/12/2014	5.58	346,430	5.77	5.86	5.58	0	0	0
25/12/2014	5.77	501,830	5.77	5.86	5.58	0	0	0
24/12/2014	5.77	336,000	6.05	6.05	5.77	0	0	0
23/12/2014	5.86	618,310	5.86	6.14	5.86	0	0	0
22/12/2014	6.05	789,670	5.77	6.05	5.68	0	0	0
19/12/2014	5.68	748,770	6.05	6.14	5.68	0	0	0
18/12/2014	6.05	427,120	5.96	6.14	5.86	0	0	0
17/12/2014	5.86	1,609,330	6.33	6.33	5.86	0	0	0
16/12/2014	6.24	695,120	6.24	6.33	6.05	0	0	0
15/12/2014	6.33	908,000	6.14	6.52	6.05	0	0	0
12/12/2014	6.14	199,550	6.05	6.24	6.05	0	0	0
11/12/2014	6.05	802,850	6.05	6.33	5.96	0	0	0
10/12/2014	6.24	1,101,240	5.96	6.24	5.68	2,000	0	0.0
09/12/2014	5.96	1,506,020	6.24	6.33	5.96	0	0	0
08/12/2014	6.33	2,060,210	6.05	6.33	6.05	8,000	0	0.1
05/12/2014	5.96	932,870	5.86	5.96	5.77	0	0	0
04/12/2014	5.86	946,360	5.96	6.05	5.77	0	0	0
03/12/2014	5.96	1,265,890	5.68	6.05	5.58	0	0	0
02/12/2014	5.77	963,640	5.96	5.96	5.58	0	43,000	-0.3
01/12/2014	5.77	1,968,580	5.68	5.77	5.58	8,000	0	0.0
28/11/2014	5.40	2,244,900	5.12	5.40	5.12	0	0	0
27/11/2014	5.12	553,020	5.12	5.12	5.03	0	0	0
26/11/2014	5.12	647,780	5.21	5.21	4.93	0	0	0
25/11/2014	5.21	1,106,630	5.03	5.21	4.93	0	0	0
24/11/2014	4.93	801,040	5.03	5.12	4.84	0	0	0
21/11/2014	5.03	1,317,480	5.31	5.40	5.03	0	0	0
20/11/2014	5.21	1,032,480	5.21	5.40	5.21	0	0	0
19/11/2014	5.21	2,341,240	5.21	5.31	5.03	0	0	0
18/11/2014	5.31	919,890	5.40	5.49	5.21	0	0	0
17/11/2014	5.40	669,500	5.49	5.58	5.40	0	0	0
14/11/2014	5.40	2,003,200	5.12	5.40	5.03	0	0	0
13/11/2014	5.12	802,610	5.12	5.21	5.03	0	15,000	-0.1
12/11/2014	5.03	605,650	5.12	5.12	4.93	0	0	0
11/11/2014	5.03	726,550	5.03	5.21	5.03	0	0	0
10/11/2014	5.03	429,450	5.12	5.12	5.03	0	0	0
07/11/2014	5.03	887,230	5.03	5.12	4.93	570	0	0.0
06/11/2014	4.93	318,640	5.12	5.12	4.93	0	0	0
05/11/2014	5.03	549,220	5.03	5.21	4.93	0	0	0
04/11/2014	5.21	508,150	5.21	5.31	5.12	0	0	0
03/11/2014	5.21	1,108,980	5.12	5.31	5.12	0	0	0
31/10/2014	5.03	282,300	5.03	5.12	4.93	0	0	0
30/10/2014	4.93	1,053,900	4.93	5.12	4.93	0	0	0
29/10/2014	4.93	242,270	4.93	5.03	4.75	0	0	0
28/10/2014	4.84	473,540	4.65	4.93	4.56	0	0	0
27/10/2014	4.75	604,320	4.84	5.03	4.75	0	0	0
24/10/2014	5.03	229,540	5.03	5.12	4.93	0	0	0
23/10/2014	5.12	409,690	5.12	5.31	5.03	0	25,000	-0.1
22/10/2014	5.12	910,870	4.93	5.12	4.93	0	0	0
21/10/2014	4.84	407,990	4.84	5.03	4.84	0	15,000	-0.1
20/10/2014	4.84	184,110	5.03	5.12	4.84	0	0	0
17/10/2014	5.03	596,440	4.84	5.12	4.75	0	0	0
16/10/2014	4.84	1,084,910	5.12	5.12	4.84	0	2,000	-0.0
15/10/2014	5.12	1,506,840	5.03	5.21	4.93	0	0	0
14/10/2014	5.21	1,891,240	5.68	5.68	5.21	0	0	0
13/10/2014	5.58	1,009,130	5.49	5.77	5.40	0	0	0
10/10/2014	5.40	979,970	5.58	5.77	5.40	0	0	0
09/10/2014	5.77	1,817,130	5.86	5.96	5.58	0	0	0
08/10/2014	5.86	1,296,610	5.77	5.86	5.58	0	1,000	-0.0
07/10/2014	5.86	1,049,700	5.96	6.14	5.68	0	15,000	-0.1
06/10/2014	5.86	1,445,190	5.49	5.86	5.49	0	1,010	-0.0
03/10/2014	5.49	2,624,320	5.21	5.49	5.03	3,000	0	0.0
02/10/2014	5.21	701,630	5.21	5.40	5.12	0	0	0
01/10/2014	5.21	1,490,650	5.49	5.49	5.03	0	0	0
30/09/2014	5.40	1,268,630	5.31	5.49	5.21	0	20,000	-0.1
29/09/2014	5.31	2,210,370	5.31	5.31	5.12	0	3,000	-0.0
26/09/2014	5.03	1,140,060	4.93	5.03	4.93	0	0	0
25/09/2014	4.75	2,452,300	4.47	4.75	4.47	0	0	0
24/09/2014	4.47	2,051,910	4.28	4.47	4.19	3,000	0	0.0
23/09/2014	4.19	163,420	4.28	4.37	4.19	0	0	0

Page:
<<
27
28
29
>>

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

CTCP Vận tải Biển Việt Nam (vos)

THỐNG KÊ GIAO DỊCH