CTCP Vận tải Biển Việt Nam (vos)

14
-0.10
(-0.71%)
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
(2026-02-11) 		0.85 6.27% 68,078,600 915,900 13.8
13.55
18.50
14.10
2 tháng
(2026-01-12) 		1.10 8.27% 125,498,300 2,396,300 35.1
12.90
18.50
14.10
3 tháng
(2025-12-15) 		2.10 17.07% 138,159,600 2,550,600 37.1
12.30
18.50
14.10
6 tháng
(2025-09-15) 		-0.40 -2.70% 205,739,700 2,324,300 34.2
12.05
18.50
14.10
12 tháng
(2025-03-18) 		-0.26 -1.78% 531,017,300 2,393,550 28.5
10.47
18.50
14.10
24 tháng
(2024-03-25) 		3.46 31.66% 1,221,774,400 2,979,240 18.1
9.22
20.38
14.10
36 tháng
(2023-03-29) 		5.72 65.99% 1,721,117,000 3,089,800 20.0
7.82
20.38
14.10
60 tháng
(2021-04-08) 		10.24 246.09% 2,702,466,200 809,250 4.1
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)
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
05/02/2013
2.51
 57,010 2.51 2.61 2.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |