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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |