CTCP Vận tải Biển Việt Nam (vos)

10.40
0.05
(0.48%)
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
(2026-06-29) 		-1.85 -15.16% 8,149,700 75,096 0
10.30
12.45
10.40
2 tháng
(2026-06-01) 		-2.05 -16.53% 17,764,500 27,975 0
10.30
12.85
10.40
3 tháng
(2026-05-04) 		-2.20 -17.53% 33,645,900 -275,425 0
10.30
13.10
10.40
6 tháng
(2026-01-30) 		-2.70 -20.69% 175,865,600 782,874 20.8
10.30
18.50
10.40
12 tháng
(2025-08-04) 		-4.26 -29.18% 381,580,000 561,474 18.9
10.30
18.50
10.40
24 tháng
(2024-08-08) 		-3.85 -27.09% 966,440,000 -245,786 -6.5
10.30
18.50
10.40
36 tháng
(2023-08-14) 		-1.56 -13.13% 1,601,262,300 1,678,314 8.1
7.82
20.38
10.40
60 tháng
(2021-08-24) 		-1.01 -8.86% 2,538,496,300 1,384,824 2.2
5.75
23.55
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |