CTCP Vận tải Biển Việt Nam (vos)

13.95
0.30
(2.20%)
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
(2025-11-05) 		0.65 5% 17,022,800 16,000 0.1
12.50
13.95
13.95
2 tháng
(2025-10-06) 		0 0% 38,600,500 332,500 4.2
12.05
13.95
13.95
3 tháng
(2025-09-08) 		-0.22 -1.58% 64,195,600 -427,300 -6.3
12.05
14.80
13.95
6 tháng
(2025-06-09) 		0.80 6.26% 268,825,700 -111,500 -1.7
12.05
15.78
13.95
12 tháng
(2024-12-10) 		-1.15 -7.77% 554,244,500 -185,460 -11.2
10.47
16.66
13.95
24 tháng
(2023-12-18) 		3.78 38.34% 1,184,061,900 499,440 -17.0
9.22
20.38
13.95
36 tháng
(2022-12-21) 		3.74 37.69% 1,634,497,400 446,860 -17.1
7.82
20.38
13.95
60 tháng
(2020-12-31) 		11.51 537.59% 2,704,103,320 -319,780 -25.8
2.14
23.55
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
4.28
 640,820 4.19 4.37 4.19 0 0 0
25/11/2013
4.28
 1,098,420 4.19 4.37 4.19 0 0 0
22/11/2013
4.10
 809,970 4.19 4.28 3.91 0 0 0
21/11/2013
4.10
 1,300,720 4.47 4.56 4.10 0 0 0
20/11/2013
4.28
 733,100 4.28 4.28 4.28 0 0 0
19/11/2013
4.00
 554,680 3.91 4.00 3.91 0 0 0
18/11/2013
3.82
 403,100 3.63 3.82 3.54 0 0 0
15/11/2013
3.63
 55,400 3.54 3.63 3.44 0 0 0
14/11/2013
3.54
 78,080 3.54 3.63 3.44 0 0 0
13/11/2013
3.54
 51,320 3.35 3.54 3.35 0 0 0
12/11/2013
3.35
 106,690 3.54 3.63 3.35 0 0 0
11/11/2013
3.54
 83,380 3.44 3.54 3.35 0 0 0
08/11/2013
3.54
 67,170 3.44 3.63 3.44 0 0 0
07/11/2013
3.54
 179,280 3.72 3.72 3.54 0 0 0
06/11/2013
3.72
 113,230 3.82 3.82 3.63 0 0 0
05/11/2013
3.72
 258,630 3.54 3.72 3.54 0 0 0
04/11/2013
3.54
 124,900 3.44 3.63 3.44 0 0 0
01/11/2013
3.44
 19,690 3.44 3.54 3.44 0 0 0
31/10/2013
3.54
 183,850 3.63 3.63 3.44 0 0 0
30/10/2013
3.63
 63,660 3.63 3.63 3.44 0 0 0
29/10/2013
3.63
 122,280 3.54 3.63 3.44 0 0 0
28/10/2013
3.44
 203,760 3.63 3.63 3.44 0 0 0
25/10/2013
3.44
 191,000 3.44 3.44 3.44 0 0 0
24/10/2013
3.26
 183,150 3.35 3.44 3.26 0 0 0
23/10/2013
3.35
 109,720 3.16 3.35 3.16 0 0 0
22/10/2013
3.35
 73,740 3.54 3.54 3.26 0 0 0
21/10/2013
3.44
 89,720 3.35 3.44 3.35 0 0 0
18/10/2013
3.35
 57,620 3.44 3.44 3.35 0 0 0
17/10/2013
3.35
 114,980 3.35 3.35 3.26 0 0 0
16/10/2013
3.16
 99,750 3.16 3.16 3.16 0 0 0
15/10/2013
2.98
 119,980 2.79 2.98 2.79 0 0 0
14/10/2013
2.79
 16,900 2.98 2.98 2.79 0 0 0
11/10/2013
2.89
 28,780 2.89 3.07 2.89 0 0 0
10/10/2013
2.89
 28,030 2.89 2.98 2.89 0 0 0
09/10/2013
2.98
 90,030 2.89 2.98 2.89 0 0 0
08/10/2013
2.89
 119,260 2.70 2.98 2.70 0 0 0
07/10/2013
2.79
 21,190 2.70 2.79 2.61 0 0 0
04/10/2013
2.70
 1,540 2.70 2.70 2.70 0 0 0
03/10/2013
2.70
 108,450 2.70 2.79 2.70 0 0 0
02/10/2013
2.70
 8,630 2.70 2.70 2.70 0 0 0
01/10/2013
2.79
 32,580 2.70 2.79 2.70 0 0 0
30/09/2013
2.70
 6,000 2.70 2.70 2.70 0 0 0
27/09/2013
2.79
 26,740 2.70 2.79 2.70 0 0 0
26/09/2013
2.79
 59,300 2.70 2.79 2.61 0 0 0
25/09/2013
2.70
 25,550 2.70 2.70 2.61 0 0 0
24/09/2013
2.70
 3,510 2.70 2.70 2.61 0 0 0
23/09/2013
2.70
 25,790 2.51 2.70 2.51 0 0 0
20/09/2013
2.61
 12,260 2.61 2.61 2.51 0 0 0
19/09/2013
2.70
 16,020 2.61 2.70 2.61 190 0 0.0
18/09/2013
2.70
 28,750 2.70 2.70 2.61 0 0 0
17/09/2013
2.70
 4,580 2.61 2.70 2.61 0 0 0
16/09/2013
2.70
 11,520 2.70 2.70 2.61 0 0 0
13/09/2013
2.70
 5,440 2.61 2.70 2.61 0 0 0
12/09/2013
2.61
 4,930 2.51 2.61 2.51 0 0 0
11/09/2013
2.51
 40,670 2.61 2.61 2.51 900 0 0.0
10/09/2013
2.51
 27,440 2.61 2.61 2.51 100 0 0.0
09/09/2013
2.61
 8,740 2.61 2.61 2.51 0 0 0
06/09/2013
2.51
 13,090 2.51 2.51 2.51 0 0 0
05/09/2013
2.42
 34,990 2.51 2.51 2.42 0 0 0
04/09/2013
2.51
 19,620 2.51 2.61 2.51 0 0 0
03/09/2013
2.61
 28,640 2.61 2.61 2.51 0 0 0
30/08/2013
2.61
 21,670 2.61 2.61 2.51 0 0 0
29/08/2013
2.70
 1,010 2.61 2.70 2.61 0 0 0
28/08/2013
2.70
 37,020 2.61 2.70 2.61 0 0 0
27/08/2013
2.70
 14,380 2.61 2.70 2.61 0 0 0
26/08/2013
2.70
 7,130 2.70 2.70 2.61 0 0 0
23/08/2013
2.61
 10,960 2.61 2.61 2.51 0 0 0
22/08/2013
2.70
 15,560 2.61 2.70 2.61 0 0 0
21/08/2013
2.70
 1,050 2.61 2.70 2.61 0 0 0
20/08/2013
2.70
 26,650 2.61 2.70 2.61 0 0 0
19/08/2013
2.70
 4,240 2.51 2.70 2.51 0 0 0
16/08/2013
2.61
 10,010 2.61 2.70 2.51 0 0 0
15/08/2013
2.61
 2,960 2.51 2.61 2.51 0 0 0
14/08/2013
2.61
 200 2.61 2.61 2.61 0 0 0
13/08/2013
2.70
 10,020 2.70 2.70 2.70 0 0 0
12/08/2013
2.70
 7,030 2.61 2.70 2.61 0 0 0
09/08/2013
2.70
 1,120 2.61 2.70 2.51 0 0 0
08/08/2013
2.61
 13,000 2.61 2.61 2.61 0 0 0
07/08/2013
2.70
 12,360 2.70 2.70 2.61 0 0 0
06/08/2013
2.61
 49,220 2.61 2.61 2.51 0 0 0
05/08/2013
2.61
 51,830 2.79 2.79 2.61 800 0 0.0
02/08/2013
2.70
 8,670 2.61 2.70 2.61 0 0 0
01/08/2013
2.61
 8,700 2.61 2.61 2.61 0 0 0
31/07/2013
2.51
 33,700 2.42 2.51 2.33 0 0 0
30/07/2013
2.42
 69,260 2.42 2.51 2.42 0 0 0
29/07/2013
2.51
 87,540 2.51 2.61 2.51 0 0 0
26/07/2013
2.70
 121,280 2.79 2.79 2.70 0 0 0
25/07/2013
2.89
 80,930 2.79 2.98 2.79 0 0 0
24/07/2013
2.98
 34,410 2.89 2.98 2.89 0 0 0
23/07/2013
2.98
 16,330 2.89 2.98 2.79 0 0 0
22/07/2013
2.98
 117,920 2.89 2.98 2.89 0 0 0
19/07/2013
3.07
 26,850 3.07 3.16 3.07 0 0 0
18/07/2013
3.16
 5,010 3.16 3.16 3.07 0 0 0
17/07/2013
3.16
 6,470 3.07 3.16 3.07 0 0 0
16/07/2013
3.16
 4,940 3.07 3.16 3.07 0 0 0
15/07/2013
3.16
 5,560 3.16 3.16 3.16 0 0 0
12/07/2013
3.16
 23,780 3.16 3.16 3.07 0 0 0
11/07/2013
3.16
 6,010 3.16 3.16 3.07 0 0 0
10/07/2013
3.16
 9,270 3.16 3.16 3.07 0 0 0
09/07/2013
3.16
 4,220 3.16 3.16 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |