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)
03/02/2025
14.57
 1,470,900 14.29 14.75 14.29 41,000 94,300 -0.8
24/01/2025
14.24
 1,936,500 14.52 14.57 14.24 2,000 86,200 -1.3
23/01/2025
14.47
 1,862,200 14.47 14.61 14.29 20,100 0 0.3
22/01/2025
14.43
 5,136,000 15.03 15.13 14.43 24,200 317,700 -4.7
21/01/2025
15.36
 2,141,900 15.22 15.50 14.99 198,000 30,200 2.7
20/01/2025
15.13
 1,582,800 15.45 15.45 15.13 2,000 82,600 -1.3
17/01/2025
15.41
 2,432,300 15.45 15.73 15.31 9,700 13,700 -0.1
16/01/2025
15.17
 1,846,900 15.27 15.31 14.99 0 208,100 -3.4
15/01/2025
15.08
 2,282,100 14.80 15.13 14.66 185,300 137,000 0.8
14/01/2025
14.61
 1,124,700 14.75 14.99 14.57 2,100 45,300 -0.7
13/01/2025
14.61
 2,563,700 14.61 14.71 14.20 196,100 221,800 -0.4
10/01/2025
14.80
 2,846,700 14.85 15.27 14.71 233,000 92,000 2.3
09/01/2025
14.89
 1,469,900 15.17 15.45 14.89 0 174,100 -2.9
08/01/2025
15.27
 2,136,300 14.89 15.41 14.89 132,800 59,900 1.2
07/01/2025
14.89
 2,377,700 14.89 15.08 14.61 162,500 83,400 1.2
06/01/2025
14.89
 5,351,100 15.64 16.01 14.61 373,700 171,700 3.1
03/01/2025
15.68
 3,397,800 16.48 16.48 15.68 34,000 314,700 -4.9
02/01/2025
16.38
 4,042,500 15.87 16.43 15.73 161,900 362,600 -3.6
31/12/2024
15.82
 1,497,200 16.06 16.20 15.82 1,100 104,800 -1.8
30/12/2024
16.06
 1,887,000 16.20 16.29 15.87 2,000 211,200 -3.6
27/12/2024
16.20
 4,381,200 16.15 16.34 15.73 160,700 277,300 -2.1
26/12/2024
16.01
 3,695,900 16.48 16.75 16.01 224,700 120,400 1.8
25/12/2024
16.43
 5,336,400 16.75 17.03 16.10 233,800 364,300 -2.5
24/12/2024
16.66
 9,529,700 15.68 16.85 15.68 869,100 47,100 14.2
23/12/2024
15.78
 4,787,500 16.10 16.38 15.68 141,500 280,500 -2.4
20/12/2024
15.68
 7,288,900 14.61 15.68 14.61 362,300 47,700 5.1
19/12/2024
14.66
 1,891,300 14.52 14.80 14.47 28,700 60,300 -0.5
18/12/2024
14.85
 1,301,800 14.71 14.85 14.52 63,900 49,400 0.2
17/12/2024
14.57
 1,311,800 14.47 14.89 14.47 51,200 40,000 0.2
16/12/2024
14.52
 1,423,300 14.57 14.71 14.33 21,800 76,800 -0.9
13/12/2024
14.61
 1,065,800 14.57 14.75 14.57 24,300 100 0.4
12/12/2024
14.71
 2,164,900 14.71 14.99 14.52 100,400 41,400 0.9
11/12/2024
14.80
 2,447,000 14.80 15.13 14.71 169,700 2,100 2.7
10/12/2024
14.80
 2,167,600 15.08 15.17 14.71 600 35,000 -0.6
09/12/2024
15.08
 3,086,500 15.36 15.54 15.08 109,100 308,900 -3.3
06/12/2024
14.94
 2,989,000 14.89 15.17 14.89 0 200,900 -3.2
05/12/2024
14.80
 2,839,100 15.03 15.03 14.52 109,300 198,500 -1.4
04/12/2024
14.89
 3,037,000 14.57 14.89 14.47 101,500 304,500 -3.2
03/12/2024
14.47
 4,340,000 14.29 15.03 14.29 270,600 132,500 2.2
02/12/2024
14.29
 1,672,600 14.57 14.57 14.24 16,500 269,700 -3.9
29/11/2024
14.29
 2,030,900 14.29 14.66 14.29 33,400 206,700 -2.7
28/11/2024
14.29
 1,849,600 14.71 14.71 14.20 5,500 604,900 -9.3
27/11/2024
14.47
 3,178,600 14.24 14.71 14.06 16,500 467,900 -7.0
26/11/2024
14.06
 1,564,600 14.01 14.10 13.92 147,000 6,900 2.1
25/11/2024
13.87
 1,223,800 13.82 14.20 13.78 139,700 52,600 1.3
22/11/2024
13.78
 1,597,800 13.96 14.24 13.78 52,600 118,700 -1.0
21/11/2024
14.06
 1,621,600 13.78 14.24 13.73 80,800 123,400 -0.6
20/11/2024
13.73
 2,541,300 13.54 14.15 13.31 381,400 31,000 5.2
19/11/2024
13.50
 3,736,200 14.52 14.89 13.40 307,500 305,900 -0.1
18/11/2024
14.33
 3,465,700 14.61 14.75 14.24 515,200 174,100 5.3
15/11/2024
14.75
 5,028,300 15.59 15.59 14.71 377,400 161,300 3.4
14/11/2024
15.64
 5,766,500 15.78 16.38 15.31 230,700 203,100 0.4
13/11/2024
15.64
 5,643,800 14.94 15.78 14.66 721,200 176,500 8.7
12/11/2024
14.89
 3,688,500 15.22 15.27 14.80 161,400 298,300 -2.2
11/11/2024
14.66
 4,607,800 13.68 14.66 13.68 131,600 89,400 0.6
08/11/2024
13.73
 1,951,500 13.78 14.06 13.64 17,800 216,200 -3.0
07/11/2024
13.68
 1,264,800 14.06 14.06 13.50 33,900 94,800 -0.9
06/11/2024
13.82
 2,148,000 13.17 13.87 13.17 0 0 0
05/11/2024
13.17
 999,100 12.94 13.26 12.85 246,900 700 3.5
04/11/2024
12.94
 811,600 12.85 13.08 12.66 167,000 6,600 2.2
01/11/2024
12.85
 563,500 13.22 13.22 12.85 9,500 81,700 -1.0
31/10/2024
13.12
 468,700 12.94 13.22 12.89 88,900 0 1.2
30/10/2024
13.08
 776,900 13.22 13.36 12.94 0 106,200 -1.5
29/10/2024
13.26
 1,130,700 13.17 13.40 13.03 30,500 41,200 -0.2
28/10/2024
13.03
 1,145,700 12.80 13.03 12.71 141,300 200 1.9
25/10/2024
12.66
 1,374,000 12.61 12.71 12.38 284,700 200 3.8
24/10/2024
12.61
 1,254,300 12.89 12.98 12.61 14,500 2,000 0.2
23/10/2024
12.85
 1,305,600 13.12 13.17 12.71 41,600 0 0.6
22/10/2024
13.03
 1,739,800 13.12 13.45 12.89 25,800 4,900 0.3
21/10/2024
13.12
 3,783,100 14.10 14.10 13.12 10,400 204,900 -2.8
18/10/2024
14.10
 721,200 14.43 14.43 14.10 100 6,400 -0.1
17/10/2024
14.29
 923,000 14.33 14.33 14.06 3,600 27,200 -0.4
16/10/2024
14.24
 980,500 14.38 14.52 14.20 200 137,800 -2.1
15/10/2024
14.38
 990,600 14.61 14.71 14.29 0 6,300 -0.1
14/10/2024
14.66
 1,365,500 14.80 14.94 14.66 1,200 1,400 -0.0
11/10/2024
14.71
 2,529,700 14.33 14.80 14.24 170,900 25,700 2.3
10/10/2024
14.33
 1,117,300 14.33 14.52 14.20 6,300 500 0.1
09/10/2024
14.33
 666,400 14.43 14.57 14.33 0 600 -0.0
08/10/2024
14.33
 2,429,900 14.29 14.61 14.15 0 0 0
07/10/2024
14.29
 754,900 14.43 14.43 14.15 0 40,700 -0.6
04/10/2024
14.15
 1,456,300 14.33 14.33 14.10 0 97,100 -1.5
03/10/2024
14.33
 2,951,400 14.75 14.89 14.33 0 130,900 -2.1
02/10/2024
14.75
 1,391,500 14.61 15.03 14.57 44,100 122,600 -1.3
01/10/2024
14.80
 2,466,800 14.75 14.94 14.57 97,000 111,800 -0.2
30/09/2024
14.57
 2,197,900 14.89 14.94 14.57 100 335,500 -5.3
27/09/2024
14.94
 1,533,700 15.36 15.36 14.85 200 68,100 -1.1
26/09/2024
15.13
 3,795,400 14.94 15.59 14.89 246,000 397,700 -2.5
25/09/2024
14.89
 2,364,700 14.80 14.94 14.52 349,300 11,900 5.3
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

Chính sách bảo mật | Điều khoản sử dụng |