CTCP Vận tải Biển Việt Nam (vos)

13.95
0.30
(2.20%)
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
(2025-11-04) 		-0.40 -3.03% 15,485,200 -213,900 -2.9
12.50
13.65
13.65
2 tháng
(2025-10-06) 		-0.85 -6.23% 35,642,600 240,700 3.0
12.05
13.65
13.65
3 tháng
(2025-09-05) 		-1.58 -10.99% 63,998,500 -80,600 -0.6
12.05
14.80
13.65
6 tháng
(2025-06-09) 		-0.05 -0.35% 265,867,800 -203,300 -2.8
12.05
15.78
13.65
12 tháng
(2024-12-09) 		-2.28 -15.12% 554,373,100 -477,060 -15.6
10.47
16.66
13.65
24 tháng
(2023-12-15) 		2.79 27.92% 1,181,880,400 462,040 -17.6
9.22
20.38
13.65
36 tháng
(2022-12-20) 		2.33 22.23% 1,632,683,600 348,560 -18.3
7.82
20.38
13.65
60 tháng
(2020-12-30) 		10.68 503.13% 2,703,388,250 -391,580 -27.0
2.12
23.55
13.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
14.52
 906,100 14.61 14.66 14.47 30,000 239,700 -3.3
23/09/2024
14.57
 1,296,700 14.75 14.85 14.52 17,000 104,000 -1.4
20/09/2024
14.85
 1,331,600 15.08 15.13 14.80 54,400 59,200 -0.1
19/09/2024
14.89
 1,728,900 14.66 15.08 14.47 418,500 8,100 6.5
18/09/2024
14.66
 1,023,800 14.57 14.80 14.47 171,500 0 2.7
17/09/2024
14.57
 1,911,600 14.33 14.61 13.78 288,000 5,300 4.3
16/09/2024
14.38
 969,600 14.61 14.75 14.29 39,300 21,200 0.3
13/09/2024
14.71
 475,600 14.66 14.80 14.61 31,500 0 0.5
12/09/2024
14.66
 698,000 14.94 14.94 14.66 109,900 9,900 1.6
11/09/2024
14.66
 2,335,500 15.03 15.03 14.29 102,200 90,700 0.2
10/09/2024
15.03
 1,234,400 15.27 15.27 14.80 50,000 400 0.8
09/09/2024
15.08
 1,229,100 15.13 15.31 14.99 0 0 0
06/09/2024
15.41
 943,500 15.31 15.41 15.13 25,000 15,200 0.2
05/09/2024
15.36
 1,131,500 15.73 15.92 15.31 0 19,300 -0.3
04/09/2024
15.64
 2,765,100 15.08 15.87 14.99 400,300 1,000 6.7
30/08/2024
15.22
 1,236,900 15.13 15.45 15.03 14,700 200 0.2
29/08/2024
15.03
 1,817,500 15.31 15.54 14.94 0 174,000 -2.9
28/08/2024
15.36
 2,512,700 15.68 15.82 15.22 0 10,000 -0.2
27/08/2024
15.73
 1,773,300 16.01 16.15 15.68 100 13,400 -0.2
26/08/2024
15.96
 2,440,800 15.92 16.15 15.73 149,500 93,300 1.0
23/08/2024
15.73
 1,979,000 15.82 16.06 15.68 0 89,800 -1.5
22/08/2024
15.82
 1,777,100 16.01 16.10 15.73 0 7,000 -0.1
21/08/2024
15.96
 3,181,600 16.20 16.48 15.87 89,800 302,700 -3.7
20/08/2024
16.10
 3,037,300 16.01 16.10 15.64 70,000 92,600 -0.4
19/08/2024
16.01
 2,944,800 15.92 16.15 15.82 29,100 138,100 -1.9
16/08/2024
15.92
 4,574,200 15.08 15.92 14.99 294,800 34,400 4.3
15/08/2024
14.89
 2,075,200 15.27 15.31 14.71 98,500 243,400 -2.4
14/08/2024
15.17
 2,166,400 15.64 15.78 15.13 16,100 196,300 -3.0
13/08/2024
15.64
 3,857,600 15.54 15.92 15.36 5,800 643,700 -10.7
12/08/2024
15.41
 5,812,400 14.43 15.41 14.33 355,000 268,100 1.3
09/08/2024
14.43
 1,737,200 14.71 14.71 14.29 27,400 173,300 -2.3
08/08/2024
14.20
 3,684,300 13.87 14.75 13.87 415,700 273,700 2.2
07/08/2024
14.06
 1,507,600 14.29 14.33 13.82 142,300 498,300 -5.4
06/08/2024
14.29
 3,960,200 14.24 14.29 13.45 412,600 430,900 -0.4
05/08/2024
14.15
 3,005,800 14.85 14.89 14.15 128,000 114,600 0.2
02/08/2024
15.17
 2,825,000 13.96 15.31 13.96 1,019,500 2,300 15.9
01/08/2024
14.85
 6,195,900 15.92 15.96 14.85 497,200 181,600 5.0
31/07/2024
15.92
 2,462,300 16.52 16.57 15.64 2,900 34,900 -0.6
30/07/2024
16.52
 3,529,300 16.66 17.17 16.24 287,300 125,400 2.8
29/07/2024
16.66
 2,951,800 16.24 16.75 16.20 287,300 125,400 2.8
26/07/2024
16.15
 1,742,600 16.20 16.24 15.92 21,000 240,500 -3.8
25/07/2024
16.15
 2,104,600 16.15 16.29 15.92 44,600 365,500 -5.6
24/07/2024
16.15
 2,868,800 15.73 16.34 15.73 187,900 440,900 -4.4
23/07/2024
15.73
 4,102,100 15.64 16.43 15.64 455,100 786,700 -5.8
22/07/2024
15.50
 5,254,900 16.29 16.48 15.45 497,700 299,200 3.3
19/07/2024
16.57
 3,220,600 17.69 17.69 16.57 10,000 310,900 -5.5
18/07/2024
17.64
 6,182,500 17.03 17.69 16.29 966,100 259,500 12.5
17/07/2024
17.31
 12,570,900 18.43 18.43 17.31 668,600 322,900 6.5
16/07/2024
18.62
 6,046,700 19.78 19.87 18.38 188,900 762,500 -12.0
15/07/2024
19.73
 2,512,100 19.45 19.73 19.22 34,400 362,500 -6.9
12/07/2024
19.45
 2,857,000 19.73 20.01 19.13 146,700 257,300 -2.4
11/07/2024
19.55
 4,055,300 20.01 20.15 19.17 432,200 210,600 4.6
10/07/2024
19.73
 7,035,800 20.15 20.57 19.55 549,000 95,500 9.6
09/07/2024
20.34
 6,020,900 20.94 20.94 19.55 419,700 842,500 -9.4
08/07/2024
20.38
 6,586,100 19.83 20.38 19.55 188,000 353,000 -3.6
05/07/2024
19.08
 11,104,200 18.06 19.08 18.01 375,300 224,400 3.0
04/07/2024
17.87
 2,342,100 17.87 18.06 17.55 35,700 156,600 -2.3
03/07/2024
17.78
 6,102,000 17.36 18.06 17.22 864,200 24,900 16.0
02/07/2024
17.13
 2,268,100 17.22 17.55 16.94 173,500 94,600 1.5
01/07/2024
17.22
 3,529,600 17.87 17.87 16.75 41,900 845,900 -14.9
28/06/2024
17.45
 4,788,100 17.64 18.01 17.13 460,700 240,900 4.2
27/06/2024
17.41
 2,812,200 17.96 17.96 17.31 3,000 542,400 -10.2
26/06/2024
18.01
 2,827,900 18.15 18.52 17.50 20,500 525,000 -9.9
25/06/2024
18.01
 5,945,300 17.31 18.29 16.94 1,178,600 337,000 16.0
24/06/2024
17.22
 5,618,000 18.06 18.43 16.85 491,300 1,209,700 -13.5
21/06/2024
17.73
 2,762,800 17.64 18.01 17.31 114,000 311,000 -3.8
20/06/2024
17.59
 5,154,400 17.59 18.15 16.57 206,300 492,200 -5.3
19/06/2024
17.59
 4,640,300 18.24 18.34 17.03 310,000 313,500 -0.1
18/06/2024
17.96
 2,623,500 18.52 18.52 17.96 145,900 195,400 -1.0
17/06/2024
18.20
 6,236,000 18.06 18.24 17.27 1,491,900 227,800 24.4
14/06/2024
17.08
 5,596,400 18.34 18.90 17.08 384,400 218,300 3.1
13/06/2024
18.34
 3,373,200 19.08 19.08 18.24 75,400 606,700 -10.6
12/06/2024
18.71
 3,866,200 19.08 19.13 18.24 288,800 648,300 -7.2
11/06/2024
18.94
 5,590,200 18.52 18.94 18.01 414,900 960,800 -10.8
10/06/2024
17.87
 6,523,600 17.31 17.87 17.03 276,600 266,700 0.2
07/06/2024
16.71
 3,230,700 16.66 17.17 16.20 210,200 586,600 -6.8
06/06/2024
16.38
 6,971,600 15.82 16.52 15.50 174,700 138,500 0.6
05/06/2024
15.45
 2,486,600 15.82 16.10 15.41 67,300 128,200 -1.0
04/06/2024
15.64
 2,412,400 15.82 15.82 15.50 359,500 148,100 3.5
03/06/2024
15.68
 5,201,200 14.99 15.73 14.89 1,191,800 80,000 18.5
31/05/2024
14.71
 5,178,500 15.73 15.73 14.71 95,500 583,300 -8.0
30/05/2024
15.78
 4,848,000 15.36 15.82 14.99 277,400 909,700 -10.6
29/05/2024
15.96
 6,408,800 15.64 16.43 15.36 126,400 77,100 0.9
28/05/2024
15.36
 2,565,300 15.36 15.64 15.13 120,800 156,300 -0.6
27/05/2024
14.99
 3,257,300 14.85 15.73 14.85 266,300 147,700 1.9
24/05/2024
14.85
 5,118,900 14.80 15.54 14.24 428,600 302,300 2.0
23/05/2024
14.89
 4,086,100 15.08 15.45 14.71 482,300 78,400 6.5
22/05/2024
15.27
 3,631,900 15.68 16.01 15.08 178,800 466,100 -4.8
21/05/2024
15.22
 5,584,000 14.24 15.22 14.01 265,000 162,700 1.6
20/05/2024
14.24
 3,061,500 14.10 14.47 13.96 198,100 83,100 1.7
17/05/2024
14.06
 3,999,900 14.15 14.38 13.64 381,900 63,400 4.8
16/05/2024
14.06
 4,078,800 14.24 14.66 13.96 545,400 168,800 5.7
15/05/2024
13.92
 6,210,200 13.03 13.92 12.89 205,500 217,000 -0.2
14/05/2024
13.03
 2,862,100 13.22 13.22 12.61 238,700 221,900 0.2
13/05/2024
12.85
 8,486,500 12.15 12.85 12.05 176,200 42,700 1.8
10/05/2024
12.01
 4,397,800 12.15 12.33 11.87 187,200 75,800 1.4
09/05/2024
11.82
 6,290,000 11.17 11.82 11.12 766,800 116,000 8.0
08/05/2024
11.08
 5,995,400 10.43 11.08 10.24 448,300 35,100 4.9
07/05/2024
10.38
 1,004,000 10.33 10.47 10.29 1,900 1,500 0.0
06/05/2024
10.33
 1,548,500 9.96 10.33 9.96 137,800 4,100 1.5

Chính sách bảo mật | Điều khoản sử dụng |