CTCP Vận tải Biển Việt Nam (vos)

13.95
0.30
(2.20%)
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
(2025-11-05) 		0.65 5% 17,022,800 16,000 0.1
12.50
13.95
13.95
2 tháng
(2025-10-06) 		0 0% 38,600,500 332,500 4.2
12.05
13.95
13.95
3 tháng
(2025-09-08) 		-0.22 -1.58% 64,195,600 -427,300 -6.3
12.05
14.80
13.95
6 tháng
(2025-06-09) 		0.80 6.26% 268,825,700 -111,500 -1.7
12.05
15.78
13.95
12 tháng
(2024-12-10) 		-1.15 -7.77% 554,244,500 -185,460 -11.2
10.47
16.66
13.95
24 tháng
(2023-12-18) 		3.78 38.34% 1,184,061,900 499,440 -17.0
9.22
20.38
13.95
36 tháng
(2022-12-21) 		3.74 37.69% 1,634,497,400 446,860 -17.1
7.82
20.38
13.95
60 tháng
(2020-12-31) 		11.51 537.59% 2,704,103,320 -319,780 -25.8
2.14
23.55
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
14.10
 669,300 13.22 14.10 13.22 6,800 0 0.1
21/09/2022
13.54
 298,000 13.59 13.59 13.31 4,000 0 0.1
20/09/2022
13.50
 698,700 13.40 13.64 13.12 7,900 1,300 0.1
19/09/2022
13.22
 1,198,000 14.15 14.15 13.22 3,800 3,000 0.0
16/09/2022
14.15
 961,200 13.68 14.71 13.68 4,000 0 0.1
15/09/2022
14.71
 552,000 14.80 14.80 14.52 0 3,100 0.1
14/09/2022
14.57
 677,300 14.20 14.57 14.20 6,300 0 0.0
13/09/2022
14.66
 493,100 14.57 14.80 14.52 2,000 0 0.0
12/09/2022
14.57
 591,600 14.66 15.08 14.57 0 400 0.0
09/09/2022
14.66
 915,900 14.52 14.80 14.38 3,000 0 0.0
08/09/2022
14.43
 1,141,000 14.89 15.08 14.43 18,700 4,600 0.2
07/09/2022
14.89
 2,173,400 15.64 15.78 14.85 4,000 1,500 0.0
06/09/2022
15.64
 781,700 16.01 16.10 15.64 0 8,700 -0.1
05/09/2022
15.82
 857,900 15.41 16.20 15.41 25,300 9,100 0.3
31/08/2022
15.64
 824,500 15.64 15.82 15.45 18,700 1,000 0.3
30/08/2022
15.64
 643,700 15.92 16.20 15.64 0 500 -0.0
29/08/2022
15.82
 2,046,400 15.64 15.87 15.08 12,400 7,000 0.1
26/08/2022
16.01
 1,234,800 16.34 16.57 15.92 0 15,900 -0.3
25/08/2022
16.38
 1,218,600 16.15 16.48 16.06 100 3,500 -0.1
24/08/2022
16.20
 1,224,500 16.29 16.52 16.06 10,000 53,700 -0.8
23/08/2022
16.29
 1,952,800 15.59 16.29 15.59 18,900 4,500 0.3
22/08/2022
15.96
 3,641,900 17.03 17.08 15.96 22,500 50,600 -0.5
19/08/2022
17.13
 2,134,400 17.03 17.59 16.66 91,600 7,100 1.6
18/08/2022
17.03
 1,136,200 17.27 17.31 16.99 20,700 10,000 0.2
17/08/2022
17.31
 1,833,800 17.87 17.87 17.27 6,000 56,200 -0.9
16/08/2022
17.69
 5,068,400 16.94 17.87 16.62 49,700 2,700 0.9
15/08/2022
16.94
 1,771,900 16.85 17.31 16.85 22,700 23,500 -0.0
12/08/2022
16.75
 1,617,000 16.75 16.89 16.43 31,100 0 0.6
11/08/2022
16.75
 1,978,500 17.03 17.08 16.57 64,000 5,600 1.1
10/08/2022
16.75
 2,052,600 17.13 17.22 16.75 75,200 10,100 1.2
09/08/2022
17.13
 4,821,700 17.22 18.01 17.13 1,800 59,300 -1.1
08/08/2022
17.17
 2,450,200 16.89 17.41 16.62 55,100 26,300 0.5
05/08/2022
16.89
 1,954,800 16.29 17.03 16.29 41,400 2,700 0.7
04/08/2022
16.34
 1,474,700 16.57 16.85 16.29 4,500 40,100 -0.6
03/08/2022
16.71
 2,463,500 15.92 16.85 15.82 48,500 4,000 0.8
02/08/2022
15.92
 972,500 15.78 16.10 15.50 5,700 0 0.1
01/08/2022
15.50
 2,557,700 15.92 16.15 15.36 5,300 28,900 -0.4
29/07/2022
15.87
 1,200,300 16.10 16.48 15.82 13,500 4,100 0.2
28/07/2022
15.82
 994,500 16.01 16.20 15.78 39,000 2,200 0.6
27/07/2022
15.68
 1,931,900 15.08 15.68 14.99 86,400 1,500 1.4
26/07/2022
15.27
 1,567,400 16.34 16.71 15.27 500 18,900 -0.3
25/07/2022
16.38
 822,400 16.38 16.57 15.82 3,900 600 0.1
22/07/2022
16.57
 1,586,000 17.13 17.22 16.57 0 0 0.0
21/07/2022
17.03
 995,500 17.08 17.59 16.75 1,700 0 0.0
20/07/2022
17.03
 2,008,100 17.36 17.59 16.99 20,300 12,000 0.2
19/07/2022
17.03
 1,783,200 16.43 17.22 16.43 1,000 400 0.0
18/07/2022
16.57
 1,140,300 16.66 16.99 16.48 1,100 400 0.0
15/07/2022
16.57
 1,480,800 16.43 17.13 16.38 1,500 1,600 -0.0
14/07/2022
16.34
 2,329,700 16.94 17.41 16.20 0 13,600 -0.2
13/07/2022
16.80
 5,338,000 16.80 16.80 16.43 0 52,500 -0.9
12/07/2022
15.73
 1,236,100 14.43 15.73 14.43 0 48,100 -0.8
11/07/2022
14.71
 1,031,100 14.43 15.17 13.92 11,600 36,800 -0.4
08/07/2022
14.52
 589,800 14.29 14.57 14.10 0 81,600 -0.4
07/07/2022
13.87
 1,647,400 14.43 14.80 13.78 22,900 33,900 -0.2
06/07/2022
14.47
 3,387,600 14.99 15.50 14.47 52,900 9,400 0.7
05/07/2022
15.54
 2,980,500 16.71 16.85 15.54 2,600 11,000 -0.1
04/07/2022
16.71
 1,797,300 17.03 17.50 16.57 8,100 1,300 0.1
01/07/2022
16.89
 3,276,100 15.92 17.03 15.54 75,700 49,800 0.5
30/06/2022
16.10
 1,406,900 17.36 17.36 16.10 4,600 5,100 -0.0
29/06/2022
17.03
 2,555,600 15.92 17.08 15.92 2,800 7,500 -0.1
28/06/2022
16.24
 5,767,100 16.57 16.57 15.82 26,400 2,900 0.4
27/06/2022
15.50
 2,005,600 14.52 15.50 14.52 0 0 0
24/06/2022
14.52
 1,069,100 14.89 15.22 14.43 5,900 0 0.1
23/06/2022
14.33
 1,467,600 13.12 14.33 13.12 0 0 -0.2
22/06/2022
13.40
 950,400 13.31 13.78 13.22 0 0 -0.2
21/06/2022
13.45
 1,035,900 13.54 14.15 13.22 1,500 13,000 -0.2
20/06/2022
13.96
 1,499,100 14.24 14.57 13.50 9,000 2,000 0.1
17/06/2022
14.06
 2,613,000 13.17 14.06 13.17 2,000 12,700 -0.2
16/06/2022
13.17
 703,400 12.66 13.17 12.66 0 4,000 -0.1
15/06/2022
12.33
 1,460,800 13.22 13.31 12.33 200 7,300 -0.1
14/06/2022
13.22
 819,900 12.80 13.87 12.80 5,600 1,400 0.1
13/06/2022
13.54
 2,289,800 13.59 14.15 13.54 3,100 2,100 0.0
10/06/2022
14.52
 1,392,600 15.27 15.27 14.52 11,400 18,700 -0.1
09/06/2022
15.41
 994,200 15.08 15.41 15.03 12,400 0 0.2
08/06/2022
15.31
 1,668,600 15.59 15.92 15.31 2,000 19,300 -0.3
07/06/2022
15.50
 1,505,200 14.99 15.50 14.61 17,100 0 0.3
06/06/2022
15.13
 1,962,300 14.99 15.82 14.71 5,000 2,900 0.0
03/06/2022
15.08
 1,282,500 15.08 15.36 14.71 6,800 30,100 -0.4
02/06/2022
15.08
 1,986,900 15.64 15.73 14.94 0 40,300 -0.7
01/06/2022
15.45
 2,009,000 14.61 15.45 14.24 2,700 18,600 -0.3
31/05/2022
14.47
 1,135,000 14.71 14.85 14.33 20,700 14,400 0.1
30/05/2022
14.71
 1,609,800 14.43 14.89 14.15 41,100 700 0.6
27/05/2022
14.47
 1,068,600 14.61 14.89 14.43 9,800 8,300 0.0
26/05/2022
14.66
 1,784,700 15.08 15.08 14.43 4,500 79,100 -1.2
25/05/2022
14.24
 1,461,400 13.50 14.24 13.50 3,300 800 0.0
24/05/2022
13.31
 829,600 12.89 13.31 12.80 28,800 13,000 0.2
23/05/2022
12.89
 874,400 13.22 13.31 12.80 15,200 9,900 0.1
20/05/2022
12.94
 1,058,900 13.31 13.40 12.89 23,800 22,300 0.0
19/05/2022
13.12
 700,800 12.80 13.45 12.57 30,500 6,400 0.3
18/05/2022
13.12
 832,900 13.45 13.73 13.03 2,200 12,800 -0.1
17/05/2022
13.17
 1,280,300 12.29 13.17 11.64 46,500 2,100 0.6
16/05/2022
12.33
 1,183,300 13.36 13.59 12.10 24,100 4,900 0.3
13/05/2022
12.85
 1,710,400 13.68 14.15 12.85 11,600 44,700 -0.5
12/05/2022
13.78
 1,004,400 14.71 15.08 13.78 3,800 70,700 -1.1
11/05/2022
14.80
 732,200 15.08 15.17 14.52 0 81,600 -1.3
10/05/2022
14.80
 2,076,200 13.50 14.80 13.31 15,700 23,000 -0.1
09/05/2022
14.29
 1,273,600 14.80 15.13 14.29 14,000 17,400 -0.1
06/05/2022
15.36
 1,074,600 14.89 16.06 14.89 43,700 1,300 0.7
05/05/2022
15.50
 1,436,000 16.57 16.57 15.17 9,500 48,800 -0.7
04/05/2022
16.15
 1,862,400 15.82 16.52 15.45 8,700 151,900 -2.5

Chính sách bảo mật | Điều khoản sử dụng |