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)
19/10/2012
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
13/09/2012
2.42
 125,310 2.42 2.42 2.33 0 75,080 -0.2
12/09/2012
2.42
 163,730 2.42 2.42 2.42 0 0 0
11/09/2012
2.51
 39,700 2.51 2.51 2.51 0 0 0
10/09/2012
2.61
 66,470 2.61 2.61 2.51 0 0 0
07/09/2012
2.61
 22,060 2.70 2.70 2.61 0 0 0
06/09/2012
2.70
 32,070 2.61 2.70 2.51 0 0 0
05/09/2012
2.61
 159,490 2.61 2.61 2.61 0 0 0
04/09/2012
2.70
 23,100 2.70 2.79 2.70 0 0 0
31/08/2012
2.79
 21,160 2.70 2.79 2.70 0 0 0
30/08/2012
2.79
 19,600 2.79 2.79 2.70 0 0 0
29/08/2012
2.70
 106,470 2.61 2.70 2.51 0 0 0
28/08/2012
2.61
 94,740 2.70 2.70 2.61 0 0 0
27/08/2012
2.70
 101,370 2.79 2.79 2.70 0 0 0
24/08/2012
2.79
 174,950 2.79 2.89 2.79 0 0 0
23/08/2012
2.89
 21,060 2.89 2.89 2.89 0 0 0
22/08/2012
2.98
 155,730 2.89 2.98 2.89 0 0 0
21/08/2012
2.98
 77,740 3.07 3.07 2.98 0 1,120 -0.0
20/08/2012
3.07
 31,550 3.07 3.16 3.07 0 0 0
17/08/2012
3.16
 168,000 3.16 3.16 3.07 0 0 0
16/08/2012
3.16
 9,750 3.16 3.16 3.07 0 0 0
15/08/2012
3.16
 19,560 3.16 3.16 3.07 0 0 0
14/08/2012
3.16
 24,090 3.16 3.16 3.07 1,000 0 0.0
13/08/2012
3.16
 9,050 3.16 3.16 3.07 0 0 0
10/08/2012
3.16
 85,180 3.16 3.26 3.16 0 0 0
09/08/2012
3.26
 36,980 3.26 3.26 3.16 0 0 0
08/08/2012
3.26
 15,650 3.16 3.26 3.16 0 0 0
07/08/2012
3.26
 30,590 3.26 3.26 3.16 0 0 0
06/08/2012
3.26
 76,010 3.16 3.26 3.16 0 0 0
03/08/2012
3.16
 35,010 3.07 3.16 2.98 0 0 0
02/08/2012
3.07
 149,500 3.07 3.16 3.07 0 0 0
01/08/2012
3.16
 9,730 3.16 3.16 3.07 0 0 0
31/07/2012
3.16
 69,660 3.16 3.16 3.07 0 0 0
30/07/2012
3.16
 43,140 3.16 3.16 3.07 0 0 0
27/07/2012
3.16
 128,160 3.16 3.16 3.07 10,000 0 0.0
26/07/2012
3.16
 71,670 3.16 3.16 3.07 0 0 0
25/07/2012
3.16
 58,700 3.16 3.26 3.16 0 0 0
24/07/2012
3.26
 87,900 3.16 3.26 3.07 0 0 0
23/07/2012
3.16
 35,550 3.16 3.26 3.16 0 0 0
20/07/2012
3.26
 265,030 3.35 3.35 3.26 75,080 0 0.3
19/07/2012
3.35
 123,460 3.16 3.35 3.16 0 0 0
18/07/2012
3.26
 82,060 3.26 3.26 3.16 0 0 0
17/07/2012
3.26
 324,620 3.16 3.26 3.07 0 0 0
16/07/2012
3.16
 205,140 3.16 3.26 3.16 0 0 0
13/07/2012
3.26
 107,290 3.16 3.35 3.16 0 0 0
12/07/2012
3.26
 77,140 3.16 3.26 3.07 0 0 0
11/07/2012
3.16
 107,030 3.07 3.16 3.07 0 0 0
10/07/2012
3.07
 76,570 3.07 3.07 2.98 0 0 0
09/07/2012
3.07
 199,460 3.16 3.16 3.07 0 0 0
06/07/2012
3.16
 161,430 3.07 3.16 2.98 0 0 0
05/07/2012
3.07
 172,510 2.98 3.07 2.98 0 0 0
04/07/2012
3.07
 308,820 3.07 3.16 3.07 30,000 0 0.1
03/07/2012
3.16
 133,920 3.16 3.26 3.16 0 0 0
02/07/2012
3.26
 242,230 3.35 3.44 3.26 0 0 0
29/06/2012
3.35
 97,710 3.26 3.35 3.26 0 0 0
28/06/2012
3.26
 182,750 3.26 3.35 3.26 0 0 0
27/06/2012
3.35
 139,440 3.35 3.44 3.26 0 0 0
26/06/2012
3.35
 195,730 3.35 3.35 3.35 0 0 0
25/06/2012
3.44
 215,960 3.54 3.54 3.44 0 0 0
22/06/2012
3.54
 115,130 3.63 3.63 3.44 0 0 0
21/06/2012
3.54
 116,740 3.63 3.63 3.54 0 0 0
20/06/2012
3.63
 48,700 3.63 3.63 3.54 0 0 0
19/06/2012
3.63
 276,900 3.54 3.63 3.54 0 0 0
18/06/2012
3.63
 205,690 3.72 3.72 3.63 0 0 0
15/06/2012
3.72
 93,690 3.63 3.72 3.54 0 0 0
14/06/2012
3.63
 154,250 3.63 3.63 3.63 0 0 0
13/06/2012
3.54
 138,260 3.63 3.63 3.54 0 0 0
12/06/2012
3.63
 68,470 3.63 3.63 3.54 0 0 0
11/06/2012
3.72
 102,030 3.63 3.72 3.63 0 0 0
08/06/2012
3.63
 229,030 3.82 3.82 3.63 0 0 0
07/06/2012
3.72
 478,160 3.63 3.72 3.54 0 1,850 -0.0
06/06/2012
3.63
 662,280 3.54 3.63 3.54 0 0 0
05/06/2012
3.63
 127,310 3.54 3.63 3.44 0 0 0
04/06/2012
3.54
 331,080 3.54 3.54 3.44 0 0 0
01/06/2012
3.54
 202,760 3.44 3.63 3.44 1,850 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |