CTCP Vận tải Biển Việt Nam (vos)

14.10
-0.30
(-2.08%)
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
(2026-02-11) 		0.85 6.27% 68,078,600 915,900 13.8
13.55
18.50
14.10
2 tháng
(2026-01-12) 		1.10 8.27% 125,498,300 2,396,300 35.1
12.90
18.50
14.10
3 tháng
(2025-12-15) 		2.10 17.07% 138,159,600 2,550,600 37.1
12.30
18.50
14.10
6 tháng
(2025-09-15) 		-0.40 -2.70% 205,739,700 2,324,300 34.2
12.05
18.50
14.10
12 tháng
(2025-03-18) 		-0.26 -1.78% 531,017,300 2,393,550 28.5
10.47
18.50
14.10
24 tháng
(2024-03-25) 		3.46 31.66% 1,221,774,400 2,979,240 18.1
9.22
20.38
14.10
36 tháng
(2023-03-29) 		5.72 65.99% 1,721,117,000 3,089,800 20.0
7.82
20.38
14.10
60 tháng
(2021-04-08) 		10.24 246.09% 2,702,466,200 809,250 4.1
3.43
23.55
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
13.78
 7,114,300 12.94 13.78 12.71 686,200 145,600 7.7
23/05/2025
12.89
 1,193,300 12.89 13.08 12.75 2,000 58,800 -0.8
22/05/2025
12.85
 3,312,800 12.85 13.17 12.75 59,200 137,600 0
21/05/2025
12.98
 1,503,800 13.08 13.08 12.85 58,200 228,000 -2.4
20/05/2025
13.03
 2,775,200 12.89 13.31 12.66 104,500 158,300 -0.7
19/05/2025
12.80
 1,646,100 12.94 13.03 12.80 0 599,600 0
16/05/2025
13.12
 2,734,400 12.98 13.26 12.98 425,800 108,100 0
15/05/2025
12.94
 1,693,900 12.94 13.03 12.80 86,400 52,800 0
14/05/2025
12.94
 1,848,500 12.98 13.03 12.85 290,600 0 0
13/05/2025
13.03
 1,783,400 13.31 13.36 12.98 128,800 119,500 0
12/05/2025
13.12
 2,028,400 12.89 13.26 12.80 84,600 0 0
09/05/2025
12.89
 1,035,200 13.03 13.12 12.89 61,200 0 0
08/05/2025
12.94
 1,949,100 12.80 13.22 12.80 201,700 11,200 0
07/05/2025
12.94
 1,691,900 12.57 13.03 12.57 259,400 2,000 0
06/05/2025
12.75
 2,240,400 13.17 13.17 12.66 0 14,400 0
05/05/2025
13.08
 2,218,000 13.08 13.31 12.89 0 160,500 0
29/04/2025
12.85
 1,924,700 12.38 12.94 12.38 11,200 136,700 -1.7
28/04/2025
12.38
 2,678,400 12.66 12.66 12.29 9,500 136,800 -1.7
25/04/2025
12.85
 3,612,400 13.03 13.45 12.66 117,600 628,800 -7.2
24/04/2025
13.03
 3,015,100 13.08 13.50 12.85 183,400 41,900 2.0
23/04/2025
12.94
 2,745,400 12.85 13.22 12.80 104,300 165,100 -0.9
22/04/2025
12.57
 5,076,400 11.73 12.71 11.54 662,400 145,500 6.6
21/04/2025
11.91
 1,922,300 12.29 12.29 11.59 41,900 224,100 -2.4
18/04/2025
12.19
 2,024,400 12.52 12.52 12.10 165,100 260,900 -1.3
17/04/2025
12.19
 1,279,700 12.10 12.29 11.96 145,500 93,900 0.7
16/04/2025
12.29
 1,642,500 12.75 12.75 12.05 138,600 175,300 -0.5
15/04/2025
12.71
 2,737,500 12.47 12.98 12.29 152,700 17,350 1.8
14/04/2025
12.33
 1,786,100 11.64 12.33 11.54 290,100 0 3.8
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

Chính sách bảo mật | Điều khoản sử dụng |