CTCP Vận tải Biển Việt Nam (vos)

12.90
-0.30
(-2.27%)
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
(2025-12-29) 		0.85 6.88% 32,279,300 470,600 5.9
12.30
14.30
12.90
2 tháng
(2025-11-28) 		0.35 2.72% 53,344,600 159,500 1.9
12.30
14.30
12.90
3 tháng
(2025-10-29) 		0 0% 71,994,300 386,800 4.7
12.30
14.30
12.90
6 tháng
(2025-07-31) 		-0.34 -2.54% 208,144,400 -410,000 -4.9
12.05
15.78
12.90
12 tháng
(2025-02-03) 		-1.37 -9.39% 505,885,400 -60,860 -8.9
10.47
15.82
12.90
24 tháng
(2024-02-07) 		1.75 15.29% 1,175,057,300 394,440 -18.3
9.22
20.38
12.90
36 tháng
(2023-02-13) 		4.73 55.84% 1,639,920,200 973,410 -11.1
7.82
20.38
12.90
60 tháng
(2021-02-22) 		10.20 340.40% 2,676,128,700 -1,327,250 -27.6
3
23.55
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
11.54
 3,389,300 11.91 11.91 10.43 173,800 1,300 2.0
10/04/2025
11.17
 450,500 11.17 11.17 11.17 0 0 0
09/04/2025
10.47
 781,200 10.47 10.47 10.47 0 0 0
08/04/2025
11.22
 430,400 11.22 11.22 11.22 0 0 0
04/04/2025
12.05
 1,032,500 12.05 12.05 12.05 100 0 0.0
03/04/2025
12.94
 1,935,300 12.94 13.31 12.94 2,200 0 0.0
02/04/2025
13.87
 919,900 13.92 14.10 13.87 0 7,800 -0.1
01/04/2025
13.82
 765,000 13.78 14.01 13.78 0 43,400 -0.6
31/03/2025
13.73
 2,381,800 14.24 14.24 13.73 0 700 -0.0
28/03/2025
14.24
 1,437,000 14.66 14.66 14.24 0 227,100 -3.5
27/03/2025
14.66
 603,500 14.71 14.85 14.52 0 9,900 -0.2
26/03/2025
14.71
 1,137,900 14.89 14.99 14.66 0 11,600 -0.2
25/03/2025
14.89
 2,162,400 14.61 15.08 14.43 0 0 0
24/03/2025
14.52
 911,300 14.43 14.66 14.38 9,900 0 0.2
21/03/2025
14.43
 893,200 14.33 14.66 14.33 0 0 0
20/03/2025
14.57
 1,563,600 14.52 14.71 14.33 70,500 22,900 0.8
19/03/2025
14.52
 1,421,400 14.66 14.80 14.43 0 0 0
18/03/2025
14.66
 1,168,800 14.66 14.75 14.61 0 0 0
17/03/2025
14.61
 1,161,800 14.43 14.71 14.43 100 14,000 -0.2
14/03/2025
14.43
 2,279,900 14.38 14.61 14.20 23,000 400 0.4
13/03/2025
14.47
 4,543,400 15.08 15.08 14.33 1,300 173,300 -2.7
12/03/2025
14.99
 1,609,200 15.17 15.22 14.94 14,000 41,000 -0.4
11/03/2025
15.13
 1,543,100 15.03 15.13 14.94 500 3,100 -0.0
10/03/2025
15.22
 1,500,100 15.17 15.31 15.08 0 1,000 -0.0
07/03/2025
15.17
 1,698,300 15.13 15.50 15.13 171,300 58,600 1.8
06/03/2025
15.08
 1,657,300 14.94 15.22 14.94 17,900 11,400 0.1
05/03/2025
14.94
 1,640,500 15.13 15.31 14.94 3,100 84,300 -1.3
04/03/2025
15.13
 1,929,500 14.99 15.27 14.99 10,000 26,700 -0.3
03/03/2025
15.03
 4,744,600 15.45 15.45 14.99 30,000 472,100 -7.2
28/02/2025
15.45
 2,296,600 15.64 15.78 15.41 10,000 455,800 -7.5
27/02/2025
15.64
 2,711,000 15.73 15.78 15.36 20,000 70,010 -0.8
26/02/2025
15.73
 2,899,900 15.78 16.20 15.73 174,700 149,200 0.4
25/02/2025
15.73
 2,598,800 16.01 16.01 15.59 0 152,400 -2.6
24/02/2025
15.82
 2,526,400 15.87 15.87 15.54 26,900 363,100 -5.7
21/02/2025
15.82
 5,007,800 15.36 15.92 15.31 912,900 138,300 13.0
20/02/2025
15.36
 2,027,800 15.73 15.73 15.36 38,500 145,000 -1.8
19/02/2025
15.54
 2,400,000 15.17 15.54 15.17 346,100 87,100 4.3
18/02/2025
15.17
 2,439,400 15.45 15.64 15.08 57,400 175,000 -2.0
17/02/2025
15.36
 5,165,100 15.22 16.01 15.13 285,700 166,400 1.9
14/02/2025
15.13
 2,514,700 15.45 15.50 15.13 60,000 163,800 -1.7
13/02/2025
15.27
 3,806,700 14.89 15.31 14.75 342,600 75,900 4.3
12/02/2025
14.85
 1,277,700 14.89 14.99 14.71 46,900 22,400 0.4
11/02/2025
14.89
 1,311,600 14.57 14.89 14.47 164,300 20,200 2.3
10/02/2025
14.57
 2,046,900 14.75 14.89 14.52 23,800 27,800 -0.1
07/02/2025
14.89
 1,681,400 15.08 15.17 14.89 16,600 51,200 -0.6
06/02/2025
15.03
 2,084,100 15.36 15.36 14.99 10,000 92,000 -1.3
05/02/2025
15.17
 2,279,000 14.85 15.17 14.75 32,600 56,600 -0.4
04/02/2025
14.80
 1,873,100 14.71 14.80 14.47 235,700 25,700 3.3
03/02/2025
14.57
 1,470,900 14.29 14.75 14.29 41,000 94,300 -0.8
24/01/2025
14.24
 1,936,500 14.52 14.57 14.24 2,000 86,200 -1.3
23/01/2025
14.47
 1,862,200 14.47 14.61 14.29 20,100 0 0.3
22/01/2025
14.43
 5,136,000 15.03 15.13 14.43 24,200 317,700 -4.7
21/01/2025
15.36
 2,141,900 15.22 15.50 14.99 198,000 30,200 2.7
20/01/2025
15.13
 1,582,800 15.45 15.45 15.13 2,000 82,600 -1.3
17/01/2025
15.41
 2,432,300 15.45 15.73 15.31 9,700 13,700 -0.1
16/01/2025
15.17
 1,846,900 15.27 15.31 14.99 0 208,100 -3.4
15/01/2025
15.08
 2,282,100 14.80 15.13 14.66 185,300 137,000 0.8
14/01/2025
14.61
 1,124,700 14.75 14.99 14.57 2,100 45,300 -0.7
13/01/2025
14.61
 2,563,700 14.61 14.71 14.20 196,100 221,800 -0.4
10/01/2025
14.80
 2,846,700 14.85 15.27 14.71 233,000 92,000 2.3
09/01/2025
14.89
 1,469,900 15.17 15.45 14.89 0 174,100 -2.9
08/01/2025
15.27
 2,136,300 14.89 15.41 14.89 132,800 59,900 1.2
07/01/2025
14.89
 2,377,700 14.89 15.08 14.61 162,500 83,400 1.2
06/01/2025
14.89
 5,351,100 15.64 16.01 14.61 373,700 171,700 3.1
03/01/2025
15.68
 3,397,800 16.48 16.48 15.68 34,000 314,700 -4.9
02/01/2025
16.38
 4,042,500 15.87 16.43 15.73 161,900 362,600 -3.6
31/12/2024
15.82
 1,497,200 16.06 16.20 15.82 1,100 104,800 -1.8
30/12/2024
16.06
 1,887,000 16.20 16.29 15.87 2,000 211,200 -3.6
27/12/2024
16.20
 4,381,200 16.15 16.34 15.73 160,700 277,300 -2.1
26/12/2024
16.01
 3,695,900 16.48 16.75 16.01 224,700 120,400 1.8
25/12/2024
16.43
 5,336,400 16.75 17.03 16.10 233,800 364,300 -2.5
24/12/2024
16.66
 9,529,700 15.68 16.85 15.68 869,100 47,100 14.2
23/12/2024
15.78
 4,787,500 16.10 16.38 15.68 141,500 280,500 -2.4
20/12/2024
15.68
 7,288,900 14.61 15.68 14.61 362,300 47,700 5.1
19/12/2024
14.66
 1,891,300 14.52 14.80 14.47 28,700 60,300 -0.5
18/12/2024
14.85
 1,301,800 14.71 14.85 14.52 63,900 49,400 0.2
17/12/2024
14.57
 1,311,800 14.47 14.89 14.47 51,200 40,000 0.2
16/12/2024
14.52
 1,423,300 14.57 14.71 14.33 21,800 76,800 -0.9
13/12/2024
14.61
 1,065,800 14.57 14.75 14.57 24,300 100 0.4
12/12/2024
14.71
 2,164,900 14.71 14.99 14.52 100,400 41,400 0.9
11/12/2024
14.80
 2,447,000 14.80 15.13 14.71 169,700 2,100 2.7
10/12/2024
14.80
 2,167,600 15.08 15.17 14.71 600 35,000 -0.6
09/12/2024
15.08
 3,086,500 15.36 15.54 15.08 109,100 308,900 -3.3
06/12/2024
14.94
 2,989,000 14.89 15.17 14.89 0 200,900 -3.2
05/12/2024
14.80
 2,839,100 15.03 15.03 14.52 109,300 198,500 -1.4
04/12/2024
14.89
 3,037,000 14.57 14.89 14.47 101,500 304,500 -3.2
03/12/2024
14.47
 4,340,000 14.29 15.03 14.29 270,600 132,500 2.2
02/12/2024
14.29
 1,672,600 14.57 14.57 14.24 16,500 269,700 -3.9
29/11/2024
14.29
 2,030,900 14.29 14.66 14.29 33,400 206,700 -2.7
28/11/2024
14.29
 1,849,600 14.71 14.71 14.20 5,500 604,900 -9.3
27/11/2024
14.47
 3,178,600 14.24 14.71 14.06 16,500 467,900 -7.0
26/11/2024
14.06
 1,564,600 14.01 14.10 13.92 147,000 6,900 2.1
25/11/2024
13.87
 1,223,800 13.82 14.20 13.78 139,700 52,600 1.3
22/11/2024
13.78
 1,597,800 13.96 14.24 13.78 52,600 118,700 -1.0
21/11/2024
14.06
 1,621,600 13.78 14.24 13.73 80,800 123,400 -0.6
20/11/2024
13.73
 2,541,300 13.54 14.15 13.31 381,400 31,000 5.2
19/11/2024
13.50
 3,736,200 14.52 14.89 13.40 307,500 305,900 -0.1
18/11/2024
14.33
 3,465,700 14.61 14.75 14.24 515,200 174,100 5.3
15/11/2024
14.75
 5,028,300 15.59 15.59 14.71 377,400 161,300 3.4
14/11/2024
15.64
 5,766,500 15.78 16.38 15.31 230,700 203,100 0.4

Chính sách bảo mật | Điều khoản sử dụng |