CTCP Vận tải Biển Việt Nam (vos)

12.90
0
(0%)
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)
23/01/2024
10.84
 851,100 10.98 10.98 10.66 0 11,900 -0.1
22/01/2024
10.80
 1,168,000 10.89 10.89 10.66 600 0 0.0
19/01/2024
10.89
 1,349,600 11.17 11.17 10.80 4,600 0 0.1
18/01/2024
10.98
 2,865,900 11.03 11.26 10.84 1,000 7,300 -0.1
17/01/2024
10.89
 2,293,900 10.80 11.08 10.75 156,300 0 1.8
16/01/2024
10.61
 557,400 10.52 10.66 10.47 1,200 400 0.0
15/01/2024
10.52
 1,063,900 10.61 10.84 10.52 100 0 0.0
12/01/2024
10.52
 2,446,400 10.75 10.89 10.19 6,100 0 0.1
11/01/2024
10.80
 1,082,100 11.08 11.08 10.75 0 8,900 -0.1
10/01/2024
10.98
 5,144,500 10.61 11.31 10.61 80,100 25,600 0.7
09/01/2024
10.61
 1,073,500 10.66 10.70 10.52 0 26,400 -0.3
08/01/2024
10.56
 1,411,000 10.61 10.70 10.52 0 36,100 -0.4
05/01/2024
10.61
 1,063,000 10.80 10.80 10.56 0 12,400 -0.1
04/01/2024
10.70
 1,864,000 10.89 10.98 10.66 16,700 0 0.2
03/01/2024
10.80
 1,224,700 10.52 10.80 10.38 24,100 17,600 0.1
02/01/2024
10.52
 1,316,900 10.80 10.80 10.43 0 61,400 -0.7
29/12/2023
10.61
 1,270,200 10.84 10.84 10.61 0 0 0
28/12/2023
10.75
 1,425,800 10.70 10.84 10.66 42,200 400 0.5
27/12/2023
10.75
 1,657,600 10.89 10.94 10.61 0 0 0
26/12/2023
10.84
 1,898,800 10.98 11.36 10.75 0 71,200 -0.8
25/12/2023
10.98
 3,637,100 10.47 10.98 10.47 25,600 0 0.3
22/12/2023
10.33
 1,043,200 10.56 10.61 10.29 0 39,300 -0.4
21/12/2023
10.47
 1,370,200 10.43 10.70 10.33 0 4,400 -0.0
20/12/2023
10.47
 1,706,300 10.19 10.52 10.15 1,000 20,200 -0.2
19/12/2023
10.10
 737,600 10.05 10.10 9.87 0 9,000 -0.1
18/12/2023
9.87
 802,400 9.87 10.10 9.82 21,900 0 0.2
15/12/2023
10.01
 776,400 10.05 10.15 9.87 54,400 0 0.6
14/12/2023
10.05
 963,100 10.29 10.33 10.05 9,300 0 0.1
13/12/2023
10.19
 1,316,900 10.43 10.56 10.10 1,300 46,000 -0.5
12/12/2023
10.43
 606,300 10.29 10.43 10.24 3,400 0 0.0
11/12/2023
10.29
 1,150,200 10.33 10.43 10.10 0 3,900 -0.0
08/12/2023
10.33
 1,556,400 10.52 10.61 10.24 53,200 0 0.6
07/12/2023
10.47
 2,927,500 10.84 10.84 10.24 32,400 36,000 -0.0
06/12/2023
10.80
 2,260,300 10.84 10.94 10.66 0 1,000 -0.0
05/12/2023
10.80
 2,161,600 10.98 10.98 10.66 0 11,300 -0.1
04/12/2023
10.89
 2,186,100 10.89 11.03 10.80 0 40,700 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |