CTCP Vận tải Biển Việt Nam (vos)

11.45
0.35
(3.15%)
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
(2026-08-12) 		-0.05 -0.45% 6,574,600 12,500 0
10.90
11.45
11.45
2 tháng
(2026-07-13) 		-0.75 -6.33% 16,112,700 72,696 0
10.30
11.85
11.45
3 tháng
(2026-06-15) 		-0.90 -7.50% 24,668,700 280,675 0
10.30
12.85
11.45
6 tháng
(2026-03-16) 		-2.90 -20.71% 87,964,400 -1,413,326 -12.9
10.30
14.30
11.45
12 tháng
(2025-09-16) 		-3.51 -24.04% 294,981,900 879,774 21.0
10.30
18.50
11.45
24 tháng
(2024-09-23) 		-3.47 -23.80% 913,396,400 -430,186 -9.6
10.30
18.50
11.45
36 tháng
(2023-09-27) 		-0.54 -4.60% 1,547,443,200 1,417,814 3.5
7.82
20.38
11.45
60 tháng
(2021-10-07) 		-9.05 -44.92% 2,432,364,400 1,531,724 9.5
5.75
23.55
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |