Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/04/2015	4.47	244,500	4.28	4.47	4.19	0	0	0
08/04/2015	4.28	45,980	4.37	4.47	4.19	0	0	0
07/04/2015	4.37	491,060	4.10	4.37	4.00	0	59,000	-0.3
06/04/2015	4.19	432,470	4.47	4.56	4.19	0	0	0
03/04/2015	4.47	183,170	4.65	4.65	4.47	0	0	0
02/04/2015	4.65	290,770	4.56	4.65	4.37	0	0	0
01/04/2015	4.65	385,660	4.93	4.93	4.65	0	0	0
31/03/2015	4.93	168,440	5.12	5.03	4.93	0	0	0
30/03/2015	4.93	516,840	5.12	5.12	4.93	0	0	0
27/03/2015	5.21	189,250	5.21	5.21	5.12	0	0	0
26/03/2015	5.12	248,320	5.03	5.21	5.03	0	0	0
25/03/2015	5.12	274,310	5.21	5.31	5.12	0	0	0
24/03/2015	5.21	1,553,910	5.49	5.49	5.12	0	0	0
23/03/2015	5.49	480,980	5.58	5.68	5.40	0	0	0
20/03/2015	5.68	571,390	5.68	5.68	5.58	800	0	0.0
19/03/2015	5.68	113,170	5.68	5.77	5.58	0	0	0
18/03/2015	5.77	219,070	5.68	5.77	5.58	0	0	0
17/03/2015	5.68	171,080	5.77	5.77	5.68	0	0	0
16/03/2015	5.77	220,540	5.77	5.77	5.68	0	0	0
13/03/2015	5.77	138,200	5.77	5.86	5.77	0	0	0
12/03/2015	5.77	332,990	5.77	5.77	5.68	68,430	0	0.4
11/03/2015	5.68	301,640	5.77	5.86	5.68	17,690	0	0.1
10/03/2015	5.86	169,410	5.77	5.86	5.77	0	0	0
09/03/2015	5.77	233,710	5.96	5.96	5.77	0	0	0
06/03/2015	5.96	426,080	5.96	5.96	5.77	0	0	0
05/03/2015	5.86	332,460	6.05	6.05	5.86	0	0	0
04/03/2015	6.05	1,068,330	5.86	6.05	5.86	0	0	0
03/03/2015	5.86	828,430	5.58	5.86	5.49	189,990	0	1.2
02/03/2015	5.58	153,700	5.58	5.58	5.49	0	0	0
27/02/2015	5.58	236,910	5.58	5.58	5.49	0	0	0
26/02/2015	5.68	179,000	5.68	5.68	5.58	0	0	0
25/02/2015	5.68	386,110	5.68	5.77	5.58	0	0	0
24/02/2015	5.68	143,990	5.49	5.68	5.49	0	0	0
13/02/2015	5.40	378,030	5.49	5.49	5.31	0	0	0
12/02/2015	5.40	716,160	5.68	5.68	5.40	0	0	0
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

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 (2025-12-29)	0.55	4.45%	34,265,900	492,000	6.2	12.30 14.30 12.95
2 tháng (2025-12-01)	0.20	1.57%	54,723,300	180,200	2.1	12.30 14.30 12.95
3 tháng (2025-10-30)	-0.30	-2.27%	71,847,400	81,700	0.7	12.30 14.30 12.95
6 tháng (2025-08-01)	-1.57	-10.88%	206,723,700	265,800	5.0	12.05 15.78 12.95
12 tháng (2025-02-03)	-1.67	-11.45%	507,872,000	-39,460	-8.7	10.47 15.82 12.95
24 tháng (2024-02-15)	1.68	15.01%	1,174,656,200	43,840	-22.6	9.22 20.38 12.95
36 tháng (2023-02-13)	4.43	52.29%	1,641,906,800	994,810	-10.8	7.82 20.38 12.95
60 tháng (2021-02-23)	9.70	302.87%	2,675,823,200	-1,462,850	-27.8	3.17 23.55 12.95

CTCP Vận tải Biển Việt Nam (vos)

THỐNG KÊ GIAO DỊCH