CTCP Vận tải Biển Việt Nam (vos)

11.45
0.35
(3.15%)
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
(2026-08-12) 		-0.05 -0.45% 6,574,600 12,500 0
10.90
11.45
11.45
2 tháng
(2026-07-13) 		-0.75 -6.33% 16,112,700 72,696 0
10.30
11.85
11.45
3 tháng
(2026-06-15) 		-0.90 -7.50% 24,668,700 280,675 0
10.30
12.85
11.45
6 tháng
(2026-03-16) 		-2.90 -20.71% 87,964,400 -1,413,326 -12.9
10.30
14.30
11.45
12 tháng
(2025-09-16) 		-3.51 -24.04% 294,981,900 879,774 21.0
10.30
18.50
11.45
24 tháng
(2024-09-23) 		-3.47 -23.80% 913,396,400 -430,186 -9.6
10.30
18.50
11.45
36 tháng
(2023-09-27) 		-0.54 -4.60% 1,547,443,200 1,417,814 3.5
7.82
20.38
11.45
60 tháng
(2021-10-07) 		-9.05 -44.92% 2,432,364,400 1,531,724 9.5
5.75
23.55
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/05/2012
3.54
 426,230 3.63 3.72 3.54 0 0 0
30/05/2012
3.63
 119,310 3.63 3.63 3.63 0 0 0
29/05/2012
3.54
 358,230 3.54 3.63 3.54 0 0 0
28/05/2012
3.63
 745,510 3.72 3.82 3.63 0 0 0
25/05/2012
3.82
 1,584,210 3.72 3.91 3.63 0 100 -0.0
24/05/2012
3.82
 439,640 3.82 3.82 3.82 0 0 0
23/05/2012
4.00
 392,230 4.00 4.10 4.00 0 300 -0.0
22/05/2012
4.19
 688,440 4.37 4.37 4.10 0 60,000 -0.3
21/05/2012
4.28
 393,000 4.19 4.28 4.10 100 0 0.0
18/05/2012
4.10
 726,540 4.28 4.47 4.10 0 0 0
17/05/2012
4.28
 1,605,870 4.37 4.47 4.28 300 0 0.0
16/05/2012
4.28
 658,190 4.10 4.28 4.00 60,000 0 0.3
15/05/2012
4.10
 957,220 4.19 4.37 4.10 0 0 0
14/05/2012
4.28
 840,370 4.56 4.56 4.28 0 10,000 -0.0
11/05/2012
4.47
 4,434,310 4.47 4.47 4.28 3,000 4,800 -0.0
10/05/2012
4.28
 117,680 4.28 4.28 4.28 0 0 0
09/05/2012
4.10
 204,940 4.10 4.10 4.10 0 0 0
08/05/2012
3.91
 160,400 3.91 3.91 3.91 0 0 0
07/05/2012
3.72
 135,390 3.72 3.72 3.72 0 0 0
04/05/2012
3.63
 283,480 3.54 3.63 3.54 0 0 0
03/05/2012
3.54
 213,990 3.54 3.63 3.44 0 0 0
02/05/2012
3.54
 700,760 3.63 3.72 3.54 8,030 0 0.0
27/04/2012
3.63
 845,020 3.44 3.63 3.44 0 0 0
26/04/2012
3.54
 197,030 3.54 3.54 3.54 0 0 0
25/04/2012
3.63
 396,860 3.63 3.63 3.54 4,800 0 0.0
24/04/2012
3.54
 215,630 3.44 3.54 3.44 0 0 0
23/04/2012
3.44
 416,780 3.54 3.63 3.44 0 0 0
20/04/2012
3.54
 227,520 3.63 3.63 3.54 0 0 0
19/04/2012
3.63
 484,160 3.72 3.72 3.54 10,000 0 0.0
18/04/2012
3.72
 419,770 3.72 3.72 3.54 2,300 0 0.0
17/04/2012
3.63
 641,840 3.63 3.63 3.54 0 0 0
16/04/2012
3.54
 512,950 3.44 3.54 3.35 0 0 0
13/04/2012
3.44
 430,690 3.54 3.54 3.44 0 0 0
12/04/2012
3.54
 475,080 3.63 3.63 3.54 0 0 0
11/04/2012
3.63
 165,180 3.63 3.63 3.44 0 0 0
10/04/2012
3.54
 311,670 3.54 3.63 3.44 0 0 0
09/04/2012
3.54
 157,890 3.63 3.63 3.54 0 0 0
06/04/2012
3.63
 222,860 3.54 3.63 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |