CTCP Vận tải Biển Việt Nam (vos)

12.80
-0.10
(-0.78%)
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
(2025-12-29) 		0.85 6.88% 32,279,300 470,600 5.9
12.30
14.30
12.90
2 tháng
(2025-11-28) 		0.35 2.72% 53,344,600 159,500 1.9
12.30
14.30
12.90
3 tháng
(2025-10-29) 		0 0% 71,994,300 386,800 4.7
12.30
14.30
12.90
6 tháng
(2025-07-31) 		-0.34 -2.54% 208,144,400 -410,000 -4.9
12.05
15.78
12.90
12 tháng
(2025-02-03) 		-1.37 -9.39% 505,885,400 -60,860 -8.9
10.47
15.82
12.90
24 tháng
(2024-02-07) 		1.75 15.29% 1,175,057,300 394,440 -18.3
9.22
20.38
12.90
36 tháng
(2023-02-13) 		4.73 55.84% 1,639,920,200 973,410 -11.1
7.82
20.38
12.90
60 tháng
(2021-02-22) 		10.20 340.40% 2,676,128,700 -1,327,250 -27.6
3
23.55
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
9.91
 765,900 9.87 10.01 9.82 600 13,400 -0.1
02/05/2024
9.82
 364,200 9.87 9.91 9.73 4,500 32,800 -0.3
26/04/2024
9.87
 1,015,000 9.49 9.96 9.49 1,400 7,600 -0.1
25/04/2024
9.63
 475,600 9.68 9.73 9.49 1,100 55,800 -0.6
24/04/2024
9.63
 665,200 9.26 9.68 9.26 30,400 24,200 0.1
23/04/2024
9.26
 672,100 9.35 9.40 9.22 0 89,900 -0.9
22/04/2024
9.35
 795,000 9.31 9.45 9.27 52,600 84,700 -0.3
19/04/2024
9.22
 1,681,900 9.45 9.49 9.13 117,100 1,900 1.1
17/04/2024
9.49
 535,700 9.77 9.91 9.49 600 18,400 -0.2
16/04/2024
9.68
 1,769,000 9.96 10.05 9.35 177,600 53,400 1.2
15/04/2024
10.01
 1,501,300 10.80 10.80 10.01 2,700 144,200 -1.6
12/04/2024
10.75
 701,700 10.52 10.75 10.52 0 8,100 -0.1
11/04/2024
10.52
 1,471,600 10.52 10.61 10.38 44,200 0 0.5
10/04/2024
10.61
 780,400 10.75 10.89 10.61 0 16,500 -0.2
09/04/2024
10.80
 990,400 10.80 10.80 10.52 5,300 25,000 -0.2
08/04/2024
10.66
 1,793,000 10.84 10.98 10.66 200 232,300 -2.7
05/04/2024
10.84
 1,425,700 10.94 11.08 10.84 61,000 0 0.7
04/04/2024
11.08
 1,393,800 11.17 11.22 10.98 0 114,000 -1.4
03/04/2024
11.17
 3,574,000 11.17 11.54 11.12 379,000 67,000 3.8
02/04/2024
11.17
 1,060,200 11.03 11.17 10.94 0 174,000 -2.1
01/04/2024
11.03
 1,315,900 10.98 11.22 10.98 0 289,200 -3.4
29/03/2024
11.08
 1,376,200 11.26 11.40 11.08 11,600 2,000 0.1
28/03/2024
11.36
 1,565,000 11.54 11.59 11.26 33,400 28,800 0.1
27/03/2024
11.50
 3,634,400 11.08 11.54 11.03 589,000 0 7.1
26/03/2024
11.08
 913,000 10.94 11.12 10.84 0 0 0
25/03/2024
10.94
 1,414,500 10.98 11.17 10.89 19,300 7,000 0.1
22/03/2024
11.03
 1,505,300 11.17 11.17 10.98 100 19,600 -0.2
21/03/2024
11.08
 1,364,700 10.94 11.17 10.94 1,400 37,500 -0.4
20/03/2024
10.89
 1,108,000 10.89 10.89 10.75 900 255,500 -3.0
19/03/2024
10.80
 1,243,600 10.94 10.94 10.75 0 380,900 -4.4
18/03/2024
10.80
 3,109,300 11.22 11.26 10.66 6,200 75,400 -0.8
15/03/2024
11.17
 1,377,200 11.45 11.45 11.17 0 7,000 -0.1
14/03/2024
11.36
 4,480,400 11.03 11.59 11.03 717,100 2,400 8.7
13/03/2024
11.08
 1,324,800 11.12 11.17 10.98 0 1,000 -0.0
12/03/2024
11.03
 1,933,100 10.84 11.22 10.80 69,800 2,300 0.8
11/03/2024
10.89
 1,692,300 11.03 11.22 10.84 0 27,700 -0.3
08/03/2024
11.03
 1,944,900 11.36 11.36 10.98 1,200 312,600 -3.7
07/03/2024
11.26
 2,157,400 11.26 11.31 11.12 0 430,800 -5.2
06/03/2024
11.31
 1,484,100 11.77 11.77 11.26 22,100 2,200 0.2
05/03/2024
11.64
 1,339,400 11.64 11.73 11.45 1,100 17,500 -0.2
04/03/2024
11.64
 3,781,700 11.31 11.73 11.31 737,700 18,600 8.9
01/03/2024
11.26
 1,332,700 11.08 11.31 11.03 2,000 29,100 -0.3
29/02/2024
11.08
 1,707,200 11.31 11.36 11.03 1,200 206,000 -2.4
28/02/2024
11.26
 1,820,100 11.26 11.40 11.12 24,000 243,200 -2.6
27/02/2024
11.22
 1,424,400 11.45 11.45 11.17 2,900 275,200 -3.3
26/02/2024
11.36
 2,518,100 11.03 11.45 10.94 222,000 105,100 1.5
23/02/2024
11.03
 2,407,700 11.31 11.50 10.98 100,600 222,200 -1.4
22/02/2024
11.31
 2,035,600 11.17 11.45 11.12 414,500 10,000 4.9
21/02/2024
11.22
 1,028,200 11.26 11.45 11.12 85,500 7,300 0.9
20/02/2024
11.26
 1,770,500 11.31 11.31 11.08 1,900 178,700 -2.1
19/02/2024
11.22
 1,788,200 11.36 11.59 11.22 182,500 208,300 -0.3
16/02/2024
11.36
 1,309,400 11.22 11.50 11.12 34,900 55,300 -0.2
15/02/2024
11.22
 1,765,400 11.73 11.73 11.17 25,500 327,300 -3.7
07/02/2024
11.45
 2,387,700 11.31 11.54 11.26 376,100 4,100 4.6
06/02/2024
11.17
 1,091,800 11.03 11.22 11.03 5,100 1,000 0.0
05/02/2024
11.03
 3,448,300 10.94 11.36 10.84 414,100 4,400 4.9
02/02/2024
10.84
 1,561,300 10.80 11.03 10.66 14,900 12,300 0.0
01/02/2024
10.80
 740,600 10.61 10.80 10.52 55,100 8,500 0.5
31/01/2024
10.61
 1,428,400 10.84 10.89 10.56 7,100 56,200 -0.6
30/01/2024
10.84
 1,229,400 10.84 10.89 10.66 8,200 55,100 -0.5
29/01/2024
10.84
 615,000 10.89 11.03 10.80 1,300 7,200 -0.1
26/01/2024
10.89
 908,600 10.89 11.08 10.80 2,000 0 0.0
25/01/2024
10.89
 746,600 11.08 11.12 10.89 2,000 11,600 -0.1
24/01/2024
11.03
 3,258,800 10.94 11.45 10.89 62,400 181,500 -1.4

Chính sách bảo mật | Điều khoản sử dụng |