CTCP Vận tải Biển Việt Nam (vos)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.85 -6.72% 14,431,900 -68,400 0
11.70
13.10
11.70
2 tháng
(2026-04-13) 		-1.10 -8.53% 31,894,700 -1,151,000 0
11.70
13.10
11.70
3 tháng
(2026-03-16) 		-2.20 -15.71% 63,004,300 -1,704,001 -12.9
11.70
14.30
11.70
6 tháng
(2025-12-15) 		-0.50 -4.07% 205,077,600 777,099 23.2
11.70
18.50
11.70
12 tháng
(2025-06-17) 		-1.93 -14.05% 469,555,500 59,499 12.8
11.70
18.50
11.70
24 tháng
(2024-06-24) 		-5.42 -31.48% 1,099,759,100 -841,161 -19.0
10.47
20.38
11.70
36 tháng
(2023-06-28) 		-0.25 -2.11% 1,666,664,100 1,335,939 6.4
7.82
20.38
11.70
60 tháng
(2021-07-08) 		5.10 76.07% 2,628,911,500 732,049 -3.3
5.75
23.55
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |