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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |