CTCP Vận tải Biển Việt Nam (vos)

10.40
0.05
(0.48%)
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
(2026-06-29) 		-1.90 -15.57% 7,627,200 67,196 0
10.30
12.45
10.35
2 tháng
(2026-05-29) 		-2.20 -17.60% 17,943,100 -62,325 0
10.30
12.85
10.35
3 tháng
(2026-04-29) 		-2.30 -18.25% 33,997,300 -223,125 0
10.30
13.10
10.35
6 tháng
(2026-01-29) 		-2.75 -21.07% 176,143,600 639,874 19.0
10.30
18.50
10.35
12 tháng
(2025-08-04) 		-4.31 -29.52% 381,057,500 553,574 18.9
10.30
18.50
10.35
24 tháng
(2024-08-07) 		-3.76 -26.72% 967,425,100 -609,686 -11.9
10.30
18.50
10.35
36 tháng
(2023-08-14) 		-1.61 -13.55% 1,600,739,800 1,670,414 8.1
7.82
20.38
10.35
60 tháng
(2021-08-23) 		-1.89 -15.53% 2,541,100,800 1,333,324 1.7
5.75
23.55
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |