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)
01/12/2023
10.47
 2,947,600 10.24 10.47 10.15 124,600 0 1.4
30/11/2023
10.01
 1,881,500 10.33 10.38 10.01 5,100 26,100 -0.2
29/11/2023
10.19
 1,572,100 10.33 10.43 10.15 0 59,000 -0.6
28/11/2023
10.15
 2,136,700 9.87 10.15 9.77 44,100 15,500 0.3
27/11/2023
9.82
 1,379,100 9.77 10.15 9.73 1,000 12,500 -0.1
24/11/2023
9.63
 2,151,900 9.54 9.68 9.31 47,100 41,800 0.1
23/11/2023
9.45
 2,514,600 10.33 10.43 9.45 2,700 86,400 -0.9
22/11/2023
10.15
 3,118,600 9.54 10.15 9.45 32,600 0 0.3
21/11/2023
9.49
 1,199,800 9.35 9.59 9.35 27,000 1,800 0.3
20/11/2023
9.35
 1,537,700 9.22 9.54 9.18 55,900 0 0.6
17/11/2023
9.40
 2,334,900 9.73 9.77 9.22 0 1,000 -0.0
16/11/2023
9.59
 1,278,000 9.45 9.77 9.31 0 0 0
15/11/2023
9.49
 1,432,200 9.63 9.63 9.35 0 19,300 -0.2
14/11/2023
9.31
 1,209,200 9.40 9.45 9.22 6,200 3,200 0.0
13/11/2023
9.17
 1,001,500 9.31 9.40 9.08 38,700 61,300 -0.2
10/11/2023
9.22
 1,593,100 9.25 9.49 9.12 5,200 38,200 -0.3
09/11/2023
9.35
 1,905,800 9.40 9.68 9.31 29,900 127,700 -1.0
08/11/2023
9.35
 1,470,900 8.94 9.35 8.81 45,500 63,600 -0.2
07/11/2023
8.81
 1,284,800 8.75 9.10 8.57 28,000 46,400 -0.2
06/11/2023
8.75
 719,900 8.84 8.89 8.68 0 74,100 -0.7
03/11/2023
8.80
 1,689,600 8.97 8.97 8.63 47,200 176,600 -1.2
02/11/2023
8.89
 1,290,500 8.66 8.93 8.47 7,100 62,800 -0.5
01/11/2023
8.36
 1,322,500 7.82 8.36 7.45 258,500 0 2.2
31/10/2023
7.82
 1,744,600 8.28 8.47 7.82 223,800 0 2.0
30/10/2023
8.38
 1,646,600 8.94 8.94 8.38 21,800 1,000 0.2
27/10/2023
8.98
 1,844,600 9.05 9.22 8.72 42,900 4,400 0.4
26/10/2023
9.22
 3,186,800 9.49 9.59 9.22 25,600 23,100 0.0
25/10/2023
9.91
 1,373,900 10.15 10.33 9.91 0 41,500 -0.5
24/10/2023
10.15
 2,088,600 10.43 10.43 10.01 27,700 28,600 -0.0
23/10/2023
10.43
 1,431,900 10.98 10.98 10.38 1,400 113,600 -1.3
20/10/2023
10.84
 3,147,600 10.43 10.84 9.77 73,200 54,100 0.2
19/10/2023
10.43
 3,506,300 11.08 11.26 10.43 6,500 78,800 -0.9
18/10/2023
11.17
 4,719,900 12.10 12.15 11.17 16,800 78,700 -0.8
17/10/2023
11.96
 2,665,600 12.66 12.80 11.96 28,800 52,300 -0.3
16/10/2023
12.57
 3,679,800 12.52 12.85 12.33 32,400 88,300 -0.8
13/10/2023
12.47
 2,398,900 12.15 12.47 12.01 20,600 0 0.3
12/10/2023
12.33
 2,650,600 12.85 12.85 12.29 20,000 51,200 -0.4
11/10/2023
12.71
 2,080,900 12.66 12.71 12.33 33,600 200 0.4
10/10/2023
12.47
 3,563,000 12.80 12.98 12.47 17,600 2,100 0.2
09/10/2023
12.52
 2,754,700 12.47 12.71 12.33 40,200 13,800 0.4
06/10/2023
12.19
 2,130,300 11.96 12.19 11.68 19,000 41,600 -0.3
05/10/2023
11.96
 2,047,300 12.33 12.47 11.87 17,400 69,600 -0.7
04/10/2023
12.05
 2,253,300 11.36 12.29 11.36 84,200 17,500 0.9
03/10/2023
11.68
 4,044,500 12.33 12.43 11.68 22,800 90,500 -0.9
02/10/2023
12.52
 3,751,200 12.47 13.03 12.47 188,700 19,000 2.3
29/09/2023
12.33
 2,192,700 12.57 12.80 12.19 38,900 600 0.5
28/09/2023
12.43
 3,903,100 11.64 12.43 11.54 97,500 21,000 1.0
27/09/2023
11.64
 3,611,400 11.54 11.73 10.84 20,600 45,100 -0.3
26/09/2023
11.36
 3,031,000 12.10 12.52 11.36 92,000 2,000 1.2
25/09/2023
12.10
 6,690,000 12.52 13.36 12.10 105,100 12,300 1.2
22/09/2023
12.52
 4,216,900 12.66 12.75 12.10 72,400 0 1.0
21/09/2023
12.89
 4,571,700 12.57 13.03 12.57 44,300 1,000 0.6
20/09/2023
12.47
 4,076,400 12.10 12.57 12.01 32,000 4,900 0.4
19/09/2023
11.96
 1,564,800 11.73 11.96 11.45 6,500 200 0.1
18/09/2023
11.54
 1,802,600 12.10 12.10 11.45 0 0 0
15/09/2023
12.05
 2,192,100 12.29 12.38 12.01 0 1,800 -0.0
14/09/2023
12.10
 2,514,200 12.01 12.24 11.82 1,900 900 0.0
13/09/2023
11.91
 2,766,900 12.10 12.19 11.91 13,500 4,700 0.1
12/09/2023
11.96
 1,810,300 11.73 12.10 11.73 200 3,300 -0.0
11/09/2023
11.82
 4,482,600 12.19 12.38 11.82 0 4,700 -0.1
08/09/2023
11.96
 3,420,600 11.50 12.10 11.45 3,700 5,500 -0.0
07/09/2023
11.36
 1,368,200 11.36 11.45 11.26 2,800 0 0.0
06/09/2023
11.31
 1,354,400 11.31 11.40 11.22 3,200 0 0.0
05/09/2023
11.36
 1,352,700 11.45 11.45 11.26 2,000 500 0.0
31/08/2023
11.12
 1,779,200 10.80 11.17 10.61 0 2,300 -0.0
30/08/2023
10.61
 603,100 10.75 10.75 10.56 0 2,900 -0.0
29/08/2023
10.61
 1,226,700 10.70 10.84 10.61 0 17,200 -0.2
28/08/2023
10.66
 553,700 10.70 10.80 10.56 0 400 -0.0
25/08/2023
10.66
 1,005,500 10.61 10.89 10.43 1,300 500 0.0
24/08/2023
10.47
 537,200 10.29 10.47 10.29 19,700 1,500 0.2
23/08/2023
10.29
 787,800 10.70 10.70 10.29 5,800 0 0.1
22/08/2023
10.47
 1,307,800 10.52 10.66 10.01 1,600 0 0.0
21/08/2023
10.52
 1,253,700 10.80 10.84 10.24 26,800 0 0.3
18/08/2023
10.84
 3,478,400 11.54 11.59 10.84 5,100 4,500 0.0
17/08/2023
11.64
 1,525,500 11.82 11.91 11.64 100 19,100 -0.2
16/08/2023
11.82
 996,300 12.05 12.05 11.82 500 0 0.0
15/08/2023
11.96
 1,321,800 11.91 12.01 11.87 0 1,000 -0.0
14/08/2023
11.91
 1,569,900 12.05 12.10 11.87 100 500 -0.0
11/08/2023
11.91
 1,711,500 11.73 11.91 11.54 1,200 11,300 -0.1
10/08/2023
11.73
 1,653,100 12.10 12.10 11.73 200 1,900 -0.0
09/08/2023
11.96
 1,380,700 12.19 12.24 11.96 0 0 0
08/08/2023
12.19
 3,014,300 12.38 12.47 12.15 0 1,800 -0.0
07/08/2023
12.10
 3,489,400 11.96 12.10 11.91 1,000 13,000 -0.2
04/08/2023
11.77
 1,765,200 11.77 11.87 11.68 0 0 0
03/08/2023
11.68
 1,637,400 11.64 11.82 11.54 0 0 0
02/08/2023
11.64
 1,193,300 11.54 11.68 11.40 3,400 0 0.0
01/08/2023
11.54
 2,132,300 11.73 11.82 11.50 200 0 0.0
31/07/2023
11.68
 2,869,300 12.01 12.01 11.59 1,200 28,400 -0.3
28/07/2023
11.91
 1,966,000 11.82 12.01 11.77 1,800 11,400 -0.1
27/07/2023
11.82
 4,113,200 11.73 11.91 11.59 13,800 118,800 -1.3
26/07/2023
11.91
 7,407,700 12.57 12.61 11.87 6,100 100,600 -1.2
25/07/2023
12.57
 1,880,300 12.85 12.89 12.47 200 39,800 -0.5
24/07/2023
12.75
 3,856,600 12.61 12.75 12.43 103,000 17,800 1.1
21/07/2023
12.38
 1,670,900 12.29 12.43 12.15 600 0 0.0
20/07/2023
12.19
 1,748,600 12.29 12.29 12.05 500 36,500 -0.5
19/07/2023
12.24
 2,657,100 12.38 12.66 12.24 0 45,400 -0.6
18/07/2023
12.33
 1,318,900 12.43 12.57 12.29 900 5,800 -0.1
17/07/2023
12.43
 2,578,400 12.29 12.75 12.19 30,400 5,800 0.3
14/07/2023
12.24
 2,430,700 12.19 12.47 12.19 26,900 22,700 0.1
13/07/2023
12.19
 1,679,300 12.33 12.33 12.15 0 48,100 -0.6

Chính sách bảo mật | Điều khoản sử dụng |