CTCP Vận tải Biển Việt Nam (vos)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.85 -6.72% 14,431,900 -68,400 0
11.70
13.10
11.70
2 tháng
(2026-04-13) 		-1.10 -8.53% 31,894,700 -1,151,000 0
11.70
13.10
11.70
3 tháng
(2026-03-16) 		-2.20 -15.71% 63,004,300 -1,704,001 -12.9
11.70
14.30
11.70
6 tháng
(2025-12-15) 		-0.50 -4.07% 205,077,600 777,099 23.2
11.70
18.50
11.70
12 tháng
(2025-06-17) 		-1.93 -14.05% 469,555,500 59,499 12.8
11.70
18.50
11.70
24 tháng
(2024-06-24) 		-5.42 -31.48% 1,099,759,100 -841,161 -19.0
10.47
20.38
11.70
36 tháng
(2023-06-28) 		-0.25 -2.11% 1,666,664,100 1,335,939 6.4
7.82
20.38
11.70
60 tháng
(2021-07-08) 		5.10 76.07% 2,628,911,500 732,049 -3.3
5.75
23.55
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2014
3.26
 184,220 3.35 3.35 3.16 0 0 0
04/06/2014
3.26
 56,610 3.35 3.44 3.26 0 0 0
03/06/2014
3.35
 56,920 3.35 3.44 3.26 0 0 0
02/06/2014
3.35
 93,770 3.44 3.44 3.26 0 0 0
30/05/2014
3.44
 38,350 3.44 3.54 3.35 0 0 0
29/05/2014
3.44
 225,940 3.54 3.54 3.44 0 0 0
28/05/2014
3.44
 93,860 3.54 3.63 3.44 0 0 0
27/05/2014
3.54
 161,640 3.44 3.63 3.35 0 0 0
26/05/2014
3.44
 87,030 3.35 3.44 3.35 0 0 0
23/05/2014
3.44
 66,100 3.35 3.44 3.26 0 0 0
22/05/2014
3.44
 259,620 3.63 3.63 3.44 0 0 0
21/05/2014
3.63
 245,880 3.44 3.63 3.44 0 0 0
20/05/2014
3.44
 208,690 3.26 3.44 3.16 0 0 0
19/05/2014
3.26
 130,330 3.26 3.26 3.07 0 0 0
16/05/2014
3.16
 41,970 3.16 3.26 3.07 11,000 0 0.0
15/05/2014
3.16
 386,670 3.35 3.44 3.07 0 15,000 -0.1
14/05/2014
3.26
 216,610 3.07 3.35 2.98 15,000 0 0.0
13/05/2014
3.16
 450,260 3.16 3.35 3.16 0 0 0
12/05/2014
3.35
 215,310 3.44 3.44 3.35 10,000 0 0.0
09/05/2014
3.54
 257,430 3.35 3.54 3.35 10,000 0 0.0
08/05/2014
3.44
 1,123,390 3.44 3.54 3.44 0 0 0
07/05/2014
3.63
 146,910 3.54 3.72 3.54 0 0 0
06/05/2014
3.54
 504,800 3.72 3.72 3.54 0 0 0
05/05/2014
3.72
 745,440 4.00 4.00 3.72 0 0 0
29/04/2014
4.00
 114,150 4.00 4.10 3.91 0 0 0
28/04/2014
4.00
 461,620 3.91 4.10 3.91 0 0 0
25/04/2014
3.91
 223,920 3.91 4.00 3.91 0 0 0
24/04/2014
3.82
 106,370 3.82 3.91 3.72 0 0 0
23/04/2014
3.82
 418,710 3.91 4.00 3.72 15,000 0 0.1
22/04/2014
3.91
 486,760 4.00 4.00 3.72 0 0 0
21/04/2014
3.91
 305,990 3.91 4.10 3.91 0 0 0
18/04/2014
3.91
 587,040 4.10 4.10 3.82 0 0 0
17/04/2014
4.10
 524,940 4.00 4.10 4.00 0 0 0
16/04/2014
3.91
 1,527,500 4.10 4.19 3.91 0 0 0
15/04/2014
4.19
 876,420 4.37 4.47 4.19 0 5,500 -0.0
14/04/2014
4.47
 1,032,120 4.65 4.75 4.47 0 0 0
11/04/2014
4.75
 1,671,230 4.56 4.84 4.37 1,010 0 0.0
10/04/2014
4.56
 1,250,940 4.37 4.56 4.37 5,500 0 0.0
08/04/2014
4.28
 2,787,100 4.00 4.28 4.00 0 0 0
07/04/2014
4.00
 929,090 4.10 4.19 3.72 0 0 0
04/04/2014
4.00
 759,340 4.00 4.19 4.00 0 0 0
03/04/2014
4.00
 738,700 3.91 4.10 3.82 0 0 0
02/04/2014
4.00
 683,040 4.10 4.10 4.00 10,000 0 0.0
01/04/2014
4.28
 0 4.28 4.28 4.28 0 0 0
31/03/2014
4.28
 0 4.28 4.28 4.28 0 0 0
28/03/2014
4.28
 687,000 4.10 4.37 4.10 0 0 0
27/03/2014
4.10
 2,330,970 4.00 4.28 4.00 0 0 0
26/03/2014
4.28
 139,850 4.28 4.28 4.28 18,000 0 0.1
25/03/2014
4.56
 214,300 4.56 4.56 4.56 0 0 0
24/03/2014
4.84
 1,459,500 4.56 4.84 4.47 0 0 0
21/03/2014
4.56
 756,730 4.37 4.56 4.37 2,000 0 0.0
20/03/2014
4.47
 762,180 4.56 4.65 4.28 1,000 0 0.0
19/03/2014
4.56
 823,550 4.28 4.56 4.19 1,000 0 0.0
18/03/2014
4.37
 717,780 4.65 4.65 4.37 2,000 0 0.0
17/03/2014
4.47
 1,162,060 4.37 4.47 4.37 0 0 0
14/03/2014
4.19
 739,290 4.10 4.37 4.10 0 0 0
13/03/2014
4.19
 467,860 4.19 4.19 4.00 0 0 0
12/03/2014
4.19
 917,190 4.47 4.47 4.00 0 0 0
11/03/2014
4.28
 2,394,270 4.28 4.28 4.19 43,000 0 0.2
10/03/2014
4.00
 219,120 4.00 4.00 4.00 0 0 0
07/03/2014
3.82
 178,650 3.82 3.82 3.82 0 0 0
06/03/2014
3.63
 477,600 3.44 3.63 3.44 0 0 0
05/03/2014
3.44
 243,210 3.44 3.54 3.35 10,000 0 0.0
04/03/2014
3.44
 216,350 3.44 3.44 3.35 0 0 0
03/03/2014
3.44
 257,230 3.35 3.54 3.35 3,640 0 0.0
28/02/2014
3.44
 148,210 3.44 3.54 3.35 0 0 0
27/02/2014
3.44
 369,320 3.44 3.54 3.35 0 0 0
26/02/2014
3.35
 351,370 3.44 3.44 3.35 0 0 0
25/02/2014
3.54
 239,870 3.44 3.54 3.35 0 0 0
24/02/2014
3.54
 214,630 3.63 3.63 3.44 0 0 0
21/02/2014
3.63
 468,130 3.35 3.63 3.35 0 0 0
20/02/2014
3.44
 810,410 3.35 3.63 3.35 0 10 -0.0
19/02/2014
3.54
 749,980 3.54 3.63 3.54 0 20 -0.0
18/02/2014
3.72
 832,510 3.82 3.82 3.72 0 50,000 -0.2
17/02/2014
4.00
 422,270 3.91 4.00 3.82 10 50,000 -0.2
14/02/2014
3.91
 218,020 3.91 4.00 3.91 0 0 0
13/02/2014
3.91
 206,090 3.91 4.00 3.82 10 0 0.0
12/02/2014
3.91
 245,830 4.00 4.00 3.72 0 0 0
11/02/2014
3.91
 419,960 3.72 3.91 3.72 0 0 0
10/02/2014
3.72
 196,900 3.63 3.72 3.63 0 0 0
07/02/2014
3.63
 214,960 3.63 3.72 3.54 0 0 0
06/02/2014
3.63
 283,920 3.63 3.72 3.63 10 0 0.0
27/01/2014
3.72
 170,300 3.63 3.72 3.63 0 0 0
24/01/2014
3.63
 186,730 3.44 3.63 3.44 50,000 0 0.2
23/01/2014
3.44
 461,170 3.35 3.54 3.35 0 0 0
22/01/2014
3.54
 199,670 3.54 3.54 3.54 0 0 0
21/01/2014
3.72
 599,720 3.72 3.82 3.72 0 0 0
20/01/2014
3.91
 231,130 4.00 4.10 3.82 0 0 0
17/01/2014
3.91
 317,560 4.10 4.19 3.91 0 0 0
16/01/2014
4.10
 166,040 4.10 4.19 4.00 0 30,000 -0.1
15/01/2014
4.10
 434,070 4.19 4.28 3.91 0 0 0
14/01/2014
4.19
 506,850 4.10 4.37 4.10 0 0 0
13/01/2014
4.10
 200,820 4.10 4.19 4.00 0 0 0
10/01/2014
4.00
 457,630 4.10 4.28 4.00 0 0 0
09/01/2014
4.10
 876,660 4.28 4.28 4.10 0 0 0
08/01/2014
4.37
 231,090 4.37 4.37 4.19 0 0 0
07/01/2014
4.37
 651,290 4.28 4.37 4.19 10 0 0.0
06/01/2014
4.10
 654,960 3.91 4.10 3.91 0 0 0
03/01/2014
3.91
 332,080 4.00 4.00 3.82 0 0 0
02/01/2014
4.00
 332,010 4.19 4.19 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |