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)
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
22/09/2014
4.37
 280,890 4.37 4.37 4.28 0 0 0
19/09/2014
4.37
 240,340 4.37 4.37 4.28 0 5,000 -0.0
18/09/2014
4.37
 495,420 4.28 4.47 4.10 0 0 0
17/09/2014
4.37
 927,880 4.37 4.56 4.37 0 0 0
16/09/2014
4.37
 306,600 4.37 4.37 4.19 0 0 0
15/09/2014
4.37
 266,450 4.47 4.47 4.28 0 160 -0.0
12/09/2014
4.47
 1,277,820 4.10 4.47 4.10 5,000 0 0.0
11/09/2014
4.19
 169,430 4.37 4.37 4.19 0 0 0
10/09/2014
4.28
 577,720 4.19 4.37 4.00 0 0 0
09/09/2014
4.28
 1,844,550 4.56 4.56 4.19 0 29,990 -0.1
08/09/2014
4.28
 281,000 4.28 4.28 4.28 0 0 0
05/09/2014
4.00
 897,620 3.91 4.00 3.91 0 0 0
04/09/2014
3.82
 293,280 3.82 3.91 3.82 0 0 0
03/09/2014
3.91
 250,090 3.91 3.91 3.82 0 0 0
29/08/2014
3.82
 100,740 3.91 3.91 3.82 0 0 0
28/08/2014
3.91
 68,830 3.72 3.91 3.72 0 0 0
27/08/2014
3.82
 49,390 3.72 3.91 3.72 0 0 0
26/08/2014
3.72
 147,790 3.82 3.91 3.72 0 0 0
25/08/2014
3.82
 158,790 3.82 3.91 3.72 0 0 0
22/08/2014
3.82
 157,750 3.82 3.91 3.82 0 0 0
21/08/2014
3.91
 167,830 3.82 3.91 3.82 0 0 0
20/08/2014
3.91
 108,490 3.82 3.91 3.82 0 0 0
19/08/2014
3.91
 261,380 3.82 3.91 3.82 0 0 0
18/08/2014
3.82
 198,770 3.72 3.91 3.72 0 0 0
15/08/2014
3.72
 243,480 3.91 3.91 3.72 0 0 0
14/08/2014
3.82
 243,450 3.91 3.91 3.82 0 0 0
13/08/2014
3.91
 109,070 3.91 3.91 3.82 0 0 0
12/08/2014
3.91
 152,000 3.91 3.91 3.82 0 0 0
11/08/2014
4.00
 35,460 4.10 4.10 3.91 0 0 0
08/08/2014
4.10
 381,340 4.00 4.10 4.00 0 0 0
07/08/2014
3.91
 507,090 3.82 3.91 3.82 0 0 0
06/08/2014
3.72
 101,140 3.82 3.91 3.72 0 0 0
05/08/2014
3.82
 130,480 3.82 3.82 3.72 0 0 0
04/08/2014
3.82
 72,670 3.82 3.82 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |