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)
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
20/05/2013
3.16
 80,710 3.26 3.26 3.07 0 0 0
17/05/2013
3.16
 13,510 3.16 3.26 3.16 0 0 0
16/05/2013
3.16
 58,480 3.16 3.26 3.07 0 0 0
15/05/2013
3.16
 4,660 3.07 3.16 3.07 0 0 0
14/05/2013
3.07
 47,840 3.07 3.16 3.07 0 0 0
13/05/2013
3.16
 40,930 3.16 3.26 3.07 0 0 0
10/05/2013
3.16
 61,920 3.07 3.16 3.07 0 0 0
09/05/2013
3.16
 26,370 3.07 3.16 3.07 0 0 0
08/05/2013
3.07
 123,170 2.98 3.16 2.98 0 1,770 -0.0
07/05/2013
3.16
 127,330 3.26 3.26 3.07 0 0 0
06/05/2013
3.26
 77,260 3.26 3.35 3.16 0 0 0
03/05/2013
3.16
 17,310 3.16 3.16 2.98 0 0 0
02/05/2013
3.07
 67,960 3.16 3.16 2.98 0 0 0
26/04/2013
3.16
 227,660 3.07 3.26 3.07 0 0 0
25/04/2013
3.26
 281,450 3.26 3.44 3.26 0 0 0
24/04/2013
3.44
 8,050 3.44 3.44 3.44 1,000 0 0.0
23/04/2013
3.63
 746,630 3.63 3.63 3.63 465,300 0 1.8
22/04/2013
3.82
 236,690 3.91 3.91 3.72 214,770 0 0.9
18/04/2013
3.82
 163,020 3.82 3.82 3.63 103,150 4,000 0.4
17/04/2013
3.72
 289,680 3.54 3.72 3.54 174,770 0 0.7
16/04/2013
3.54
 259,490 3.35 3.54 3.35 109,970 20,000 0.3
15/04/2013
3.44
 189,990 3.54 3.54 3.44 0 0 0
12/04/2013
3.54
 264,420 3.72 3.72 3.54 0 0 0
11/04/2013
3.72
 284,040 3.82 3.82 3.63 0 0 0
10/04/2013
3.82
 408,990 3.91 4.00 3.82 232,000 0 1.0
09/04/2013
3.91
 347,840 3.82 4.00 3.72 168,050 0 0.7
08/04/2013
3.91
 563,220 4.10 4.10 3.91 350,000 0 1.5
05/04/2013
4.00
 621,210 4.10 4.10 3.91 460,430 0 2.0
04/04/2013
4.10
 379,970 4.19 4.19 4.00 1,632,380 86,000 6.6
03/04/2013
4.10
 530,440 4.00 4.19 4.00 235,060 0 1.0
02/04/2013
4.00
 1,178,880 3.72 4.00 3.72 1,075,050 0 4.4
01/04/2013
3.82
 933,460 3.63 3.82 3.54 0 0 0
29/03/2013
3.72
 266,370 3.72 3.72 3.63 70 0 0.0
28/03/2013
3.72
 1,220,780 3.54 3.72 3.54 86,000 0 0.3
27/03/2013
3.54
 549,570 3.44 3.54 3.35 0 0 0
26/03/2013
3.35
 398,550 3.35 3.44 3.26 0 20,000 -0.1
25/03/2013
3.35
 199,320 3.26 3.35 3.16 0 0 0
22/03/2013
3.26
 364,480 3.35 3.44 3.16 0 0 0
21/03/2013
3.35
 261,980 3.44 3.54 3.26 0 0 0
20/03/2013
3.44
 982,040 3.35 3.44 3.35 0 0 0
19/03/2013
3.26
 211,970 3.16 3.26 3.07 0 0 0
18/03/2013
3.16
 49,770 3.35 3.35 3.16 0 0 0
15/03/2013
3.26
 345,630 3.16 3.35 3.16 0 0 0
14/03/2013
3.16
 225,480 3.16 3.26 3.16 0 0 0
13/03/2013
3.16
 373,620 3.07 3.26 3.07 59,000 0 0.2
12/03/2013
3.07
 339,300 3.26 3.26 3.07 0 0 0
11/03/2013
3.26
 295,470 3.16 3.26 3.07 0 0 0
08/03/2013
3.16
 301,220 2.89 3.16 2.89 0 0 0
07/03/2013
2.98
 60,930 2.89 2.98 2.89 0 0 0
06/03/2013
2.89
 254,630 2.70 2.89 2.70 0 0 0
05/03/2013
2.70
 397,650 2.79 2.79 2.70 0 0 0
04/03/2013
2.89
 349,990 2.98 2.98 2.79 4,000 30,000 -0.1
01/03/2013
2.98
 311,120 3.07 3.07 2.89 0 0 0
28/02/2013
3.07
 188,570 2.98 3.07 2.89 0 0 0
27/02/2013
2.98
 594,070 2.98 3.16 2.98 0 0 0
26/02/2013
3.16
 259,230 3.26 3.35 3.16 0 0 0
25/02/2013
3.35
 224,110 3.26 3.44 3.26 0 0 0
22/02/2013
3.26
 803,020 3.63 3.63 3.26 0 0 0
21/02/2013
3.44
 1,933,550 3.63 3.63 3.44 0 0 0
20/02/2013
3.44
 184,830 3.44 3.44 3.44 0 0 0
19/02/2013
3.26
 189,880 3.26 3.26 3.26 0 0 0
18/02/2013
3.07
 72,610 3.07 3.07 3.07 0 0 0
08/02/2013
2.89
 220,510 2.89 2.89 2.89 0 0 0
07/02/2013
2.70
 1,450,680 2.70 2.70 2.61 0 0 0
06/02/2013
2.61
 44,490 2.51 2.61 2.51 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |