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)
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
12/07/2023
12.19
 1,806,100 12.15 12.33 12.05 400 26,100 -0.3
11/07/2023
12.10
 3,030,700 12.33 12.47 12.10 0 17,800 -0.2
10/07/2023
12.33
 2,924,000 12.29 12.57 12.15 51,200 32,800 0.2
07/07/2023
12.19
 1,730,200 11.82 12.19 11.77 86,300 0 1.1
06/07/2023
11.87
 1,656,700 12.10 12.19 11.77 16,300 9,200 0.1
05/07/2023
12.10
 3,380,400 11.96 12.38 11.91 86,800 100 1.1
04/07/2023
12.01
 1,752,500 12.01 12.19 11.87 0 0 0
03/07/2023
12.01
 1,500,800 11.91 12.10 11.68 35,400 32,300 0.0
30/06/2023
11.77
 1,404,500 11.73 11.87 11.64 23,500 0 0.3
29/06/2023
11.73
 3,789,900 11.96 12.43 11.73 2,100 16,600 -0.2
28/06/2023
12.05
 1,889,000 12.29 12.29 12.01 10,500 0 0.1
27/06/2023
12.19
 5,227,600 11.77 12.47 11.73 6,000 45,300 -0.5
26/06/2023
11.73
 2,128,000 11.73 11.91 11.45 0 23,400 -0.3
23/06/2023
11.73
 2,047,100 11.68 11.82 11.59 26,100 4,700 0.3
22/06/2023
11.68
 3,317,000 11.64 11.82 11.36 17,100 10,100 0.1
21/06/2023
11.54
 1,610,500 11.36 11.59 11.36 33,600 0 0.4
20/06/2023
11.26
 1,125,700 11.03 11.26 11.03 4,400 7,000 -0.0
19/06/2023
11.03
 2,083,300 11.36 11.40 10.98 500 0 0.0
16/06/2023
11.31
 2,199,200 11.64 11.77 11.26 0 26,600 -0.3
15/06/2023
11.40
 1,569,600 11.45 11.54 11.36 0 32,000 -0.4
14/06/2023
11.45
 1,850,000 11.68 11.87 11.45 3,000 100 0.0
13/06/2023
11.64
 1,609,000 11.68 11.77 11.54 0 1,000 -0.0
12/06/2023
11.68
 2,050,000 11.73 12.01 11.50 7,000 35,500 -0.4
09/06/2023
11.68
 2,861,400 11.54 11.68 11.36 36,400 0 0.4
08/06/2023
11.54
 2,923,500 12.01 12.05 11.54 44,100 0 0.6
07/06/2023
12.01
 3,745,300 11.87 12.38 11.59 3,000 29,200 -0.3
06/06/2023
11.77
 1,840,100 11.87 11.87 11.64 9,500 11,000 -0.0
05/06/2023
11.82
 6,190,100 11.45 11.82 11.08 34,700 10,300 0.3
02/06/2023
11.08
 1,733,700 11.45 11.45 10.98 0 23,100 -0.3
01/06/2023
11.17
 3,990,200 10.80 11.31 10.70 34,300 52,500 -0.2
31/05/2023
10.70
 2,211,800 11.03 11.03 10.66 1,700 57,200 -0.6
30/05/2023
10.89
 2,558,800 10.75 11.12 10.70 0 20,400 -0.2
29/05/2023
10.66
 2,396,600 10.75 10.84 10.61 0 5,000 -0.1
26/05/2023
10.66
 1,229,500 10.80 10.84 10.61 1,300 8,500 -0.1
25/05/2023
10.70
 3,662,500 10.43 10.80 10.33 21,700 3,000 0.2
24/05/2023
10.38
 1,690,400 10.24 10.43 10.15 117,600 3,000 1.3
23/05/2023
10.19
 996,900 10.47 10.52 10.19 0 800 -0.0
22/05/2023
10.38
 952,000 10.33 10.38 10.19 15,500 3,000 0.1
19/05/2023
10.24
 1,027,300 10.05 10.29 10.05 0 3,100 -0.0
18/05/2023
10.05
 793,300 9.96 10.33 9.96 2,100 3,500 -0.0
17/05/2023
10.15
 1,136,400 10.15 10.52 10.10 0 10,400 -0.1
16/05/2023
10.10
 1,173,300 10.15 10.19 10.05 7,100 5,000 0.0
15/05/2023
10.10
 2,926,700 10.52 10.61 10.10 1,200 40,600 -0.4
12/05/2023
10.47
 1,582,900 10.47 10.61 10.38 11,800 11,700 0.0
11/05/2023
10.43
 2,130,500 10.52 10.75 10.38 200 1,800 -0.0
10/05/2023
10.43
 4,349,900 10.84 10.98 10.38 2,500 0 0.0
09/05/2023
10.61
 2,195,400 10.24 10.61 10.15 45,000 500 0.5
08/05/2023
10.24
 1,397,100 10.19 10.38 10.10 12,900 7,000 0.1
05/05/2023
10.19
 1,671,400 10.29 10.38 10.05 0 0 0
04/05/2023
10.38
 3,046,000 9.96 10.61 9.96 3,000 14,600 -0.1
28/04/2023
9.96
 2,879,600 9.77 9.96 9.49 0 0 0
27/04/2023
9.73
 1,840,200 9.77 10.05 9.59 900 0 0.0
26/04/2023
9.68
 1,808,900 9.59 9.96 9.59 0 1,900 -0.0
25/04/2023
9.54
 2,369,900 9.21 9.54 9.17 0 1,220 -0.0
24/04/2023
8.95
 847,800 9.22 9.22 8.95 2,500 3,400 -0.0
21/04/2023
9.22
 615,600 9.23 9.45 9.07 0 4,400 -0.0
20/04/2023
9.22
 660,200 9.15 9.22 9.08 3,000 0 0.0
19/04/2023
9.15
 684,800 9.31 9.35 9.12 7,900 3,100 0.0
18/04/2023
9.22
 623,000 9.31 9.31 9.13 5,200 42,900 -0.4
17/04/2023
9.22
 610,400 9.18 9.30 9.15 2,500 2,700 -0.0
14/04/2023
9.10
 1,824,200 9.73 9.91 9.10 2,200 8,100 -0.1
13/04/2023
9.73
 1,626,700 10.05 10.15 9.73 9,500 10,900 -0.0
12/04/2023
10.05
 3,178,900 9.68 10.05 9.59 43,000 110 0.5
11/04/2023
9.59
 1,410,200 9.31 9.68 9.28 0 4,810 -0.0
10/04/2023
9.31
 1,324,700 9.68 9.68 9.31 5,600 42,500 -0.4
07/04/2023
9.49
 1,494,000 9.21 9.59 9.13 6,800 10 0.1
06/04/2023
9.12
 1,964,800 9.63 9.73 9.12 1,400 10 0.0
05/04/2023
9.63
 1,654,800 9.49 9.63 9.31 13,700 3,800 0.1
04/04/2023
9.45
 2,519,500 8.85 9.45 8.85 22,000 6,200 0.2
03/04/2023
8.84
 865,000 8.79 8.84 8.66 19,610 400 0.2
31/03/2023
8.65
 459,600 8.64 8.69 8.61 1,700 1,500 0.0
30/03/2023
8.68
 499,600 8.75 8.75 8.61 10 21,600 -0.2
29/03/2023
8.68
 378,500 8.77 8.84 8.64 0 0 0.0
28/03/2023
8.77
 365,700 8.77 8.89 8.75 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |