CTCP Vận tải Biển Việt Nam (vos)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.85 -6.72% 14,431,900 -68,400 0
11.70
13.10
11.70
2 tháng
(2026-04-13) 		-1.10 -8.53% 31,894,700 -1,151,000 0
11.70
13.10
11.70
3 tháng
(2026-03-16) 		-2.20 -15.71% 63,004,300 -1,704,001 -12.9
11.70
14.30
11.70
6 tháng
(2025-12-15) 		-0.50 -4.07% 205,077,600 777,099 23.2
11.70
18.50
11.70
12 tháng
(2025-06-17) 		-1.93 -14.05% 469,555,500 59,499 12.8
11.70
18.50
11.70
24 tháng
(2024-06-24) 		-5.42 -31.48% 1,099,759,100 -841,161 -19.0
10.47
20.38
11.70
36 tháng
(2023-06-28) 		-0.25 -2.11% 1,666,664,100 1,335,939 6.4
7.82
20.38
11.70
60 tháng
(2021-07-08) 		5.10 76.07% 2,628,911,500 732,049 -3.3
5.75
23.55
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |