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) 		-1.85 -15.16% 8,149,700 75,096 0
10.30
12.45
10.40
2 tháng
(2026-06-01) 		-2.05 -16.53% 17,764,500 27,975 0
10.30
12.85
10.40
3 tháng
(2026-05-04) 		-2.20 -17.53% 33,645,900 -275,425 0
10.30
13.10
10.40
6 tháng
(2026-01-30) 		-2.70 -20.69% 175,865,600 782,874 20.8
10.30
18.50
10.40
12 tháng
(2025-08-04) 		-4.26 -29.18% 381,580,000 561,474 18.9
10.30
18.50
10.40
24 tháng
(2024-08-08) 		-3.85 -27.09% 966,440,000 -245,786 -6.5
10.30
18.50
10.40
36 tháng
(2023-08-14) 		-1.56 -13.13% 1,601,262,300 1,678,314 8.1
7.82
20.38
10.40
60 tháng
(2021-08-24) 		-1.01 -8.86% 2,538,496,300 1,384,824 2.2
5.75
23.55
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
11.12
 1,779,200 10.80 11.17 10.61 0 2,300 -0.0
30/08/2023
10.61
 603,100 10.75 10.75 10.56 0 2,900 -0.0
29/08/2023
10.61
 1,226,700 10.70 10.84 10.61 0 17,200 -0.2
28/08/2023
10.66
 553,700 10.70 10.80 10.56 0 400 -0.0
25/08/2023
10.66
 1,005,500 10.61 10.89 10.43 1,300 500 0.0
24/08/2023
10.47
 537,200 10.29 10.47 10.29 19,700 1,500 0.2
23/08/2023
10.29
 787,800 10.70 10.70 10.29 5,800 0 0.1
22/08/2023
10.47
 1,307,800 10.52 10.66 10.01 1,600 0 0.0
21/08/2023
10.52
 1,253,700 10.80 10.84 10.24 26,800 0 0.3
18/08/2023
10.84
 3,478,400 11.54 11.59 10.84 5,100 4,500 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |