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)
04/02/2013
2.61
 49,970 2.61 2.61 2.51 0 0 0
01/02/2013
2.61
 165,200 2.51 2.61 2.51 0 0 0
31/01/2013
2.61
 52,470 2.61 2.61 2.51 0 0 0
30/01/2013
2.61
 254,550 2.61 2.70 2.51 0 0 0
29/01/2013
2.61
 125,390 2.70 2.70 2.61 0 0 0
28/01/2013
2.70
 509,710 2.70 2.89 2.70 0 0 0
25/01/2013
2.70
 341,510 2.61 2.70 2.61 0 0 0
24/01/2013
2.61
 253,150 2.51 2.61 2.51 0 0 0
23/01/2013
2.51
 128,560 2.70 2.79 2.51 0 0 0
22/01/2013
2.70
 597,450 2.70 2.70 2.70 0 0 0
21/01/2013
2.61
 28,720 2.79 2.79 2.61 0 0 0
18/01/2013
2.70
 209,380 2.61 2.70 2.61 0 0 0
17/01/2013
2.61
 178,920 2.61 2.61 2.51 0 0 0
16/01/2013
2.51
 109,180 2.51 2.51 2.51 0 0 0
15/01/2013
2.42
 194,980 2.23 2.42 2.23 0 0 0
14/01/2013
2.33
 167,080 2.14 2.33 2.14 0 0 0
11/01/2013
2.23
 80,140 2.23 2.33 2.14 0 0 0
10/01/2013
2.23
 89,850 2.14 2.23 2.14 0 10,000 -0.0
09/01/2013
2.23
 108,910 2.23 2.42 2.23 0 0 0
08/01/2013
2.33
 88,010 2.33 2.33 2.23 0 0 0
07/01/2013
2.33
 160,490 2.33 2.42 2.33 0 0 0
04/01/2013
2.33
 133,820 2.23 2.33 2.23 0 0 0
03/01/2013
2.33
 165,430 2.33 2.33 2.23 10,000 0 0.0
02/01/2013
2.23
 306,140 2.14 2.23 2.14 0 0 0
28/12/2012
2.14
 81,450 2.14 2.14 2.05 0 0 0
27/12/2012
2.14
 65,100 2.14 2.23 2.05 0 0 0
26/12/2012
2.14
 64,600 2.05 2.14 1.95 0 0 0
25/12/2012
2.05
 233,270 2.05 2.14 1.95 0 0 0
24/12/2012
2.05
 124,860 2.05 2.23 2.05 0 0 0
21/12/2012
2.14
 5,530 2.14 2.23 2.14 0 0 0
20/12/2012
2.23
 1,770 2.14 2.23 2.14 0 0 0
19/12/2012
2.14
 37,160 2.05 2.14 2.05 0 0 0
18/12/2012
2.05
 24,940 2.14 2.14 2.05 0 0 0
17/12/2012
2.14
 67,030 2.14 2.23 2.14 0 0 0
14/12/2012
2.23
 8,420 2.23 2.23 2.14 0 0 0
13/12/2012
2.23
 52,380 2.14 2.23 2.14 0 0 0
12/12/2012
2.14
 49,540 2.14 2.23 2.05 0 0 0
11/12/2012
2.14
 112,670 2.23 2.23 2.14 20,000 0 0.0
10/12/2012
2.23
 24,130 2.14 2.23 2.05 0 0 0
07/12/2012
2.14
 25,320 2.14 2.23 2.14 0 0 0
06/12/2012
2.14
 25,200 2.14 2.23 2.14 0 0 0
05/12/2012
2.14
 22,320 2.05 2.14 2.05 0 0 0
04/12/2012
2.05
 13,880 2.14 2.23 2.05 0 0 0
03/12/2012
2.14
 7,780 2.05 2.14 2.05 0 0 0
30/11/2012
2.05
 5,110 2.14 2.14 2.05 0 0 0
29/11/2012
2.14
 710 2.14 2.14 2.14 0 0 0
28/11/2012
2.05
 27,720 2.14 2.14 2.05 0 0 0
27/11/2012
2.14
 21,550 2.14 2.14 2.14 0 0 0
26/11/2012
2.14
 23,290 2.14 2.23 2.14 0 0 0
23/11/2012
2.23
 3,760 2.23 2.23 2.14 0 0 0
22/11/2012
2.23
 68,000 2.23 2.23 2.14 0 0 0
21/11/2012
2.14
 37,210 2.14 2.14 2.14 0 0 0
20/11/2012
2.05
 68,910 2.23 2.23 2.05 0 0 0
19/11/2012
2.14
 28,820 2.23 2.23 2.14 0 0 0
16/11/2012
2.23
 63,680 2.23 2.33 2.14 0 0 0
15/11/2012
2.23
 148,030 2.23 2.23 2.23 0 1,880 -0.0
14/11/2012
2.14
 47,350 2.14 2.14 2.14 0 0 0
13/11/2012
2.05
 32,250 1.95 2.05 1.95 0 0 0
12/11/2012
1.95
 100,290 1.95 2.05 1.86 0 0 0
09/11/2012
1.95
 9,690 2.05 2.14 1.95 0 0 0
08/11/2012
2.05
 25,200 1.95 2.14 1.95 0 0 0
07/11/2012
2.05
 73,140 2.14 2.14 2.05 0 0 0
06/11/2012
2.14
 24,760 2.14 2.14 2.05 0 2,300 -0.0
05/11/2012
2.14
 13,350 2.14 2.23 2.14 0 0 0
02/11/2012
2.23
 16,480 2.23 2.23 2.23 0 0 0
01/11/2012
2.33
 10,830 2.23 2.33 2.23 0 0 0
31/10/2012
2.23
 10,700 2.23 2.23 2.23 0 0 0
30/10/2012
2.23
 47,290 2.14 2.23 2.05 0 0 0
29/10/2012
2.14
 26,330 2.14 2.23 2.14 0 0 0
26/10/2012
2.23
 32,610 2.23 2.23 2.23 0 0 0
25/10/2012
2.33
 30,270 2.42 2.42 2.33 0 0 0
24/10/2012
2.42
 18,850 2.33 2.42 2.33 0 0 0
23/10/2012
2.33
 35,560 2.23 2.33 2.23 0 0 0
22/10/2012
2.23
 14,060 2.33 2.33 2.23 0 0 0
19/10/2012
2.33
 17,050 2.42 2.42 2.33 0 0 0
18/10/2012
2.42
 11,110 2.33 2.42 2.23 0 0 0
17/10/2012
2.33
 57,230 2.42 2.42 2.33 0 0 0
16/10/2012
2.42
 4,020 2.33 2.42 2.33 0 0 0
15/10/2012
2.33
 80,470 2.33 2.42 2.33 0 0 0
12/10/2012
2.42
 23,970 2.33 2.42 2.33 0 0 0
11/10/2012
2.42
 39,620 2.42 2.42 2.33 0 0 0
10/10/2012
2.33
 29,750 2.42 2.42 2.33 0 0 0
09/10/2012
2.42
 106,520 2.33 2.42 2.33 0 0 0
08/10/2012
2.42
 2,310 2.42 2.42 2.33 0 0 0
05/10/2012
2.42
 70,470 2.33 2.42 2.33 0 0 0
04/10/2012
2.42
 113,640 2.42 2.42 2.33 0 0 0
03/10/2012
2.42
 35,670 2.33 2.42 2.23 0 0 0
02/10/2012
2.33
 37,920 2.23 2.33 2.23 0 0 0
01/10/2012
2.33
 71,030 2.42 2.42 2.33 0 0 0
28/09/2012
2.42
 139,450 2.42 2.42 2.23 0 0 0
27/09/2012
2.33
 80,200 2.33 2.33 2.23 0 0 0
26/09/2012
2.23
 41,690 2.14 2.23 2.14 0 0 0
25/09/2012
2.23
 36,250 2.23 2.33 2.23 0 0 0
24/09/2012
2.33
 67,980 2.14 2.33 2.14 0 0 0
21/09/2012
2.23
 56,250 2.23 2.33 2.23 0 0 0
20/09/2012
2.33
 51,200 2.33 2.33 2.33 0 0 0
19/09/2012
2.42
 71,130 2.33 2.42 2.33 0 0 0
18/09/2012
2.42
 6,780 2.42 2.51 2.42 0 0 0
17/09/2012
2.51
 104,120 2.51 2.51 2.42 0 0 0
14/09/2012
2.51
 12,180 2.51 2.51 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |