CTCP Vận tải Biển Việt Nam (vos)

11.45
0.35
(3.15%)
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
(2026-08-12) 		-0.05 -0.45% 6,574,600 12,500 0
10.90
11.45
11.45
2 tháng
(2026-07-13) 		-0.75 -6.33% 16,112,700 72,696 0
10.30
11.85
11.45
3 tháng
(2026-06-15) 		-0.90 -7.50% 24,668,700 280,675 0
10.30
12.85
11.45
6 tháng
(2026-03-16) 		-2.90 -20.71% 87,964,400 -1,413,326 -12.9
10.30
14.30
11.45
12 tháng
(2025-09-16) 		-3.51 -24.04% 294,981,900 879,774 21.0
10.30
18.50
11.45
24 tháng
(2024-09-23) 		-3.47 -23.80% 913,396,400 -430,186 -9.6
10.30
18.50
11.45
36 tháng
(2023-09-27) 		-0.54 -4.60% 1,547,443,200 1,417,814 3.5
7.82
20.38
11.45
60 tháng
(2021-10-07) 		-9.05 -44.92% 2,432,364,400 1,531,724 9.5
5.75
23.55
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
10.52
 1,471,600 10.52 10.61 10.38 44,200 0 0.5
10/04/2024
10.61
 780,400 10.75 10.89 10.61 0 16,500 -0.2
09/04/2024
10.80
 990,400 10.80 10.80 10.52 5,300 25,000 -0.2
08/04/2024
10.66
 1,793,000 10.84 10.98 10.66 200 232,300 -2.7
05/04/2024
10.84
 1,425,700 10.94 11.08 10.84 61,000 0 0.7
04/04/2024
11.08
 1,393,800 11.17 11.22 10.98 0 114,000 -1.4
03/04/2024
11.17
 3,574,000 11.17 11.54 11.12 379,000 67,000 3.8
02/04/2024
11.17
 1,060,200 11.03 11.17 10.94 0 174,000 -2.1
01/04/2024
11.03
 1,315,900 10.98 11.22 10.98 0 289,200 -3.4
29/03/2024
11.08
 1,376,200 11.26 11.40 11.08 11,600 2,000 0.1
28/03/2024
11.36
 1,565,000 11.54 11.59 11.26 33,400 28,800 0.1
27/03/2024
11.50
 3,634,400 11.08 11.54 11.03 589,000 0 7.1
26/03/2024
11.08
 913,000 10.94 11.12 10.84 0 0 0
25/03/2024
10.94
 1,414,500 10.98 11.17 10.89 19,300 7,000 0.1
22/03/2024
11.03
 1,505,300 11.17 11.17 10.98 100 19,600 -0.2
21/03/2024
11.08
 1,364,700 10.94 11.17 10.94 1,400 37,500 -0.4
20/03/2024
10.89
 1,108,000 10.89 10.89 10.75 900 255,500 -3.0
19/03/2024
10.80
 1,243,600 10.94 10.94 10.75 0 380,900 -4.4
18/03/2024
10.80
 3,109,300 11.22 11.26 10.66 6,200 75,400 -0.8
15/03/2024
11.17
 1,377,200 11.45 11.45 11.17 0 7,000 -0.1
14/03/2024
11.36
 4,480,400 11.03 11.59 11.03 717,100 2,400 8.7
13/03/2024
11.08
 1,324,800 11.12 11.17 10.98 0 1,000 -0.0
12/03/2024
11.03
 1,933,100 10.84 11.22 10.80 69,800 2,300 0.8
11/03/2024
10.89
 1,692,300 11.03 11.22 10.84 0 27,700 -0.3
08/03/2024
11.03
 1,944,900 11.36 11.36 10.98 1,200 312,600 -3.7
07/03/2024
11.26
 2,157,400 11.26 11.31 11.12 0 430,800 -5.2
06/03/2024
11.31
 1,484,100 11.77 11.77 11.26 22,100 2,200 0.2
05/03/2024
11.64
 1,339,400 11.64 11.73 11.45 1,100 17,500 -0.2
04/03/2024
11.64
 3,781,700 11.31 11.73 11.31 737,700 18,600 8.9
01/03/2024
11.26
 1,332,700 11.08 11.31 11.03 2,000 29,100 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |