CTCP Vận tải Biển Việt Nam (vos)

12.95
0.05
(0.39%)
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)
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
27/03/2023
8.79
 421,600 8.68 8.80 8.68 22,600 4,700 0.2
24/03/2023
8.68
 275,500 8.66 8.77 8.65 0 300 -0.0
23/03/2023
8.63
 314,400 8.64 8.71 8.56 0 100 -0.0
22/03/2023
8.66
 221,800 8.67 8.80 8.66 0 200 -0.0
21/03/2023
8.62
 322,600 8.67 8.81 8.56 0 0 0.0
20/03/2023
8.59
 509,800 8.94 8.94 8.59 0 20,100 -0.2
17/03/2023
8.93
 398,200 9.05 9.07 8.89 0 0 -0.1
16/03/2023
8.98
 462,800 9.08 9.12 8.98 0 6,700 -0.1
15/03/2023
9.21
 805,000 9.08 9.21 8.96 20,100 2,600 0.2
14/03/2023
8.86
 592,800 9.06 9.15 8.84 0 12,400 -0.1
13/03/2023
9.05
 1,124,800 8.61 9.31 8.61 6,400 200 0.1
10/03/2023
8.88
 341,900 8.84 8.96 8.84 2,900 2,900 0
09/03/2023
8.86
 447,300 9.22 9.22 8.84 2,000 5,000 -0.0
08/03/2023
8.79
 383,200 8.49 8.79 8.46 10,500 100 0.1
07/03/2023
8.63
 429,000 8.79 8.79 8.59 0 0 0.0
06/03/2023
8.66
 469,400 8.76 8.94 8.66 9,310 5,800 0.0
03/03/2023
8.71
 512,500 9.08 9.12 8.71 0 0 0.6
02/03/2023
9.08
 607,600 8.98 9.23 8.96 61,800 0 0.6
01/03/2023
8.98
 1,078,500 8.38 8.98 8.28 5,800 100 0.1
28/02/2023
8.40
 554,900 8.69 8.70 8.38 0 0 0.0
27/02/2023
8.49
 468,700 8.70 8.89 8.49 500 0 0.0
24/02/2023
8.85
 360,600 8.89 9.08 8.84 1,000 0 0.0
23/02/2023
8.84
 711,900 8.84 9.07 8.68 2,500 91,700 -0.8
22/02/2023
8.89
 900,700 9.22 9.31 8.89 900 1,000 -0.0
21/02/2023
9.40
 965,600 9.54 9.87 9.35 0 55,800 -0.6
20/02/2023
9.54
 1,225,600 9.12 9.54 8.95 7,900 1,400 0.1
17/02/2023
8.98
 439,500 9.13 9.13 8.92 0 400 -0.0
16/02/2023
9.12
 635,300 8.66 9.22 8.66 85,500 0 0.8
15/02/2023
8.65
 503,800 8.39 8.75 8.39 5,700 0 0.1
14/02/2023
8.47
 517,200 8.47 8.56 8.33 400 0 0.0
13/02/2023
8.47
 1,293,500 8.98 8.99 8.47 2,000 0 0.0
10/02/2023
9.10
 568,700 9.31 9.31 9.08 1,000 0 0.0
09/02/2023
9.31
 553,700 9.31 9.45 9.25 100 0 0.0
08/02/2023
9.31
 1,072,800 9.59 9.59 8.80 2,450 0 0.0
07/02/2023
9.24
 1,507,000 9.91 10.01 9.24 300 0 0.0
06/02/2023
9.91
 601,100 9.73 10.15 9.54 1,700 1,500 0.0
03/02/2023
9.87
 759,700 9.96 9.96 9.59 0 0 0.0
02/02/2023
9.68
 1,749,600 10.10 10.38 9.59 2,300 1,700 0.0
01/02/2023
10.19
 2,253,500 11.31 11.31 10.19 4,100 374,000 -4.1
31/01/2023
10.94
 3,118,700 10.38 10.94 10.10 0 23,200 -0.3
30/01/2023
10.24
 2,980,400 10.05 10.52 9.91 0 8,000 -0.1
27/01/2023
10.10
 933,800 10.19 10.24 9.96 3,900 5,200 -0.0
19/01/2023
10.15
 835,500 10.10 10.24 9.96 21,500 20,100 0.0
18/01/2023
10.01
 706,900 9.96 10.05 9.82 4,700 0 0.1
17/01/2023
9.77
 907,000 9.40 9.82 9.40 18,700 4,700 0.1
16/01/2023
9.45
 824,100 9.59 9.63 9.40 3,100 7,700 -0.0
13/01/2023
9.59
 725,000 9.73 9.87 9.59 0 4,100 -0.0
12/01/2023
9.77
 946,700 9.91 9.96 9.59 1,700 0 0.0
11/01/2023
9.77
 1,025,000 9.91 10.10 9.77 5,700 0 0.1
10/01/2023
9.91
 941,900 9.77 10.01 9.54 10,500 1,500 0.1
09/01/2023
9.91
 1,009,400 10.19 10.29 9.91 7,700 900 0.1
06/01/2023
10.15
 3,927,100 10.80 10.94 10.01 600 4,900 -0.0
05/01/2023
10.75
 1,076,000 11.12 11.17 10.61 2,900 2,000 0.0
04/01/2023
11.12
 4,884,900 10.80 11.54 10.43 200 2,700 -0.0
03/01/2023
10.98
 1,748,300 11.17 11.31 10.80 4,900 3,500 0.0
30/12/2022
10.89
 1,014,300 10.89 11.31 10.61 8,200 28,000 -0.2
29/12/2022
10.89
 750,800 10.98 10.98 10.33 600 13,300 -0.1
28/12/2022
10.70
 2,005,800 9.87 10.70 9.68 0 8,600 -0.1
27/12/2022
10.01
 657,400 9.63 10.01 9.35 32,100 2,200 0.3
26/12/2022
9.63
 615,100 10.19 10.19 9.40 300 5,200 -0.1
23/12/2022
10.10
 365,500 10.05 10.15 9.59 0 11,800 -0.1
22/12/2022
9.87
 530,700 9.87 10.19 9.49 22,500 1,500 0.2
21/12/2022
9.91
 1,330,100 10.52 10.80 9.77 15,000 8,600 0.1
20/12/2022
10.47
 1,144,100 10.70 11.03 10.15 4,800 11,300 -0.1
19/12/2022
10.89
 1,125,100 10.70 11.45 10.70 6,100 100 0.1
16/12/2022
10.84
 771,400 10.43 11.22 10.43 5,950 0 0.1
15/12/2022
10.89
 952,600 11.17 11.17 10.56 1,900 0 0.0
14/12/2022
11.26
 876,400 11.59 11.59 10.80 2,000 2,600 -0.0
13/12/2022
11.36
 1,024,300 11.54 11.54 10.94 100 400 -0.0
12/12/2022
11.03
 2,025,000 10.33 11.22 10.33 0 10,700 -0.1
09/12/2022
10.52
 814,400 10.70 10.70 10.19 2,700 0 0.0
08/12/2022
10.70
 1,317,200 10.98 11.26 10.19 0 0 0.3
07/12/2022
10.70
 2,286,800 10.56 11.31 10.10 27,940 2,000 0.3
06/12/2022
10.84
 2,331,500 10.70 11.45 10.52 2,400 35,500 -0.4
05/12/2022
10.70
 1,483,200 10.70 10.70 10.33 1,000 0 0.0
02/12/2022
10.01
 1,807,800 9.77 10.01 9.22 27,400 31,600 -0.0
01/12/2022
9.35
 1,551,200 9.35 9.35 8.94 1,200 0 0.0
30/11/2022
8.76
 237,600 8.76 8.76 8.76 0 0 -0.0
29/11/2022
8.19
 1,240,400 8.19 8.19 8.12 0 100 -0.0
28/11/2022
7.66
 226,200 7.66 7.66 7.66 0 300 -0.0
25/11/2022
7.17
 878,200 6.92 7.17 6.69 5,500 61,600 -0.4
24/11/2022
6.70
 373,500 6.52 6.82 6.48 10,600 11,000 -0.0
23/11/2022
6.82
 518,300 6.79 7.17 6.79 800 38,900 -0.3
22/11/2022
7.07
 957,100 6.98 7.42 6.94 1,800 31,700 -0.2
21/11/2022
6.97
 569,500 6.61 6.97 6.61 200 200 0
18/11/2022
6.52
 715,500 6.52 6.52 6.12 11,700 19,200 -0.1
17/11/2022
6.52
 592,900 6.38 6.53 6.28 4,700 18,800 -0.1
16/11/2022
6.15
 1,258,900 5.35 6.15 5.35 55,300 0 0.4
15/11/2022
5.75
 187,800 5.75 5.75 5.75 32,500 0 0.2
14/11/2022
6.18
 276,000 6.25 6.52 6.18 6,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |