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) 		-0.70 -4.76% 70,382,000 1,405,700 20.4
14
18.50
14.10
2 tháng
(2026-01-16) 		0.70 5.26% 124,094,500 2,239,800 32.8
12.90
18.50
14.10
3 tháng
(2025-12-17) 		1.50 12% 142,864,600 2,356,600 34.3
12.30
18.50
14.10
6 tháng
(2025-09-18) 		-0.45 -3.11% 204,746,800 1,880,100 27.3
12.05
18.50
14.10
12 tháng
(2025-03-24) 		-0.52 -3.59% 532,558,800 2,206,950 25.6
10.47
18.50
14.10
24 tháng
(2024-03-27) 		2.50 21.79% 1,226,035,400 2,827,940 15.8
9.22
20.38
14.10
36 tháng
(2023-04-03) 		5.16 58.32% 1,726,367,800 2,972,190 18.1
7.82
20.38
14.10
60 tháng
(2021-04-12) 		9.71 226.26% 2,697,658,800 551,650 1.5
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)
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
08/07/2013
3.16
 43,280 3.07 3.16 2.98 0 0 0
05/07/2013
3.16
 17,030 3.16 3.16 3.16 0 0 0
04/07/2013
3.26
 10,320 3.16 3.26 3.16 0 0 0
03/07/2013
3.26
 27,000 3.16 3.26 3.07 0 0 0
02/07/2013
3.16
 13,860 3.16 3.26 3.07 0 0 0
01/07/2013
3.26
 8,710 3.26 3.26 3.16 0 0 0
28/06/2013
3.16
 21,250 3.26 3.26 3.07 0 3,970 -0.0
27/06/2013
3.16
 58,290 3.16 3.26 3.16 0 56,030 -0.2
26/06/2013
3.16
 37,420 3.16 3.26 3.07 0 1,000 -0.0
25/06/2013
3.16
 201,640 3.26 3.26 3.16 0 0 0
24/06/2013
3.35
 21,960 3.35 3.35 3.16 0 0 0
21/06/2013
3.35
 22,130 3.26 3.35 3.26 0 0 0
20/06/2013
3.35
 15,250 3.26 3.35 3.26 0 0 0
19/06/2013
3.26
 85,940 3.26 3.35 3.16 0 0 0
18/06/2013
3.16
 103,760 3.07 3.26 3.07 0 0 0
17/06/2013
3.26
 100,760 3.35 3.35 3.26 0 0 0
14/06/2013
3.35
 89,010 3.35 3.44 3.35 0 0 0
13/06/2013
3.35
 149,170 3.26 3.35 3.26 0 5,000 -0.0
12/06/2013
3.35
 37,850 3.26 3.35 3.26 0 0 0
11/06/2013
3.35
 141,030 3.44 3.44 3.35 0 0 0
10/06/2013
3.44
 90,750 3.54 3.54 3.44 5,000 0 0.0
07/06/2013
3.44
 165,430 3.44 3.54 3.44 0 500 -0.0
06/06/2013
3.35
 40,740 3.35 3.35 3.35 0 0 0
05/06/2013
3.35
 100,060 3.35 3.44 3.26 0 7,000 -0.0
04/06/2013
3.35
 137,920 3.54 3.54 3.35 0 6,850 -0.0
03/06/2013
3.54
 64,410 3.54 3.63 3.54 500 0 0.0
31/05/2013
3.72
 102,480 3.82 3.82 3.72 0 0 0
30/05/2013
3.91
 33,210 3.91 4.00 3.82 9,000 0 0.0
29/05/2013
3.91
 1,050,090 3.91 4.00 3.82 820,560 40,000 3.3
28/05/2013
3.91
 472,140 3.82 3.91 3.72 322,940 15,000 1.3
27/05/2013
3.72
 660,010 3.63 3.82 3.63 525,180 0 2.1
24/05/2013
3.63
 247,880 3.35 3.63 3.35 156,170 0 0.6
23/05/2013
3.44
 485,440 3.16 3.44 3.16 195,000 0 0.7
22/05/2013
3.26
 222,500 3.16 3.26 3.07 0 0 0
21/05/2013
3.16
 215,870 3.16 3.16 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |