CTCP Vận tải Biển Việt Nam (vos)

13
-0.65
(-4.76%)
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
(2026-02-23) 		-0.40 -2.72% 73,604,900 1,190,200 17.4
13.65
18.50
13.65
2 tháng
(2026-01-19) 		1.20 9.16% 125,752,000 1,963,200 29.0
12.90
18.50
13.65
3 tháng
(2025-12-19) 		1.80 14.40% 145,291,500 2,177,500 31.7
12.30
18.50
13.65
6 tháng
(2025-09-22) 		0.45 3.25% 205,222,300 1,690,500 24.6
12.05
18.50
13.65
12 tháng
(2025-03-24) 		-0.22 -1.52% 535,781,700 1,991,450 22.5
10.47
18.50
13.65
24 tháng
(2024-03-29) 		3.22 29.10% 1,224,058,900 2,018,840 5.6
9.22
20.38
13.65
36 tháng
(2023-04-04) 		4.85 51.36% 1,728,725,700 2,737,480 14.8
7.82
20.38
13.65
60 tháng
(2021-04-14) 		10.46 271.98% 2,692,832,400 942,650 1.0
3.43
23.55
13.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
6.64
 1,131,000 7.13 7.35 6.64 18,800 1,300 0.1
10/11/2022
7.13
 445,100 7.47 7.47 7.13 8,400 3,000 0.0
09/11/2022
7.66
 397,300 7.72 7.90 7.56 4,200 900 0.0
08/11/2022
7.66
 683,900 7.70 7.93 7.66 6,400 26,600 -0.2
07/11/2022
8.23
 506,900 8.85 9.00 8.23 300 1,000 -0.0
04/11/2022
8.84
 421,800 9.40 9.40 8.76 1,000 600 0.0
03/11/2022
9.35
 455,900 9.59 9.59 9.30 3,200 700 0.0
02/11/2022
9.63
 400,500 9.73 9.77 9.45 1,000 14,600 -0.1
01/11/2022
9.59
 367,600 9.77 9.77 9.59 0 4,800 -0.0
31/10/2022
9.68
 518,300 9.63 9.77 9.31 0 300 -0.0
28/10/2022
9.63
 417,900 10.05 10.05 9.59 100 9,100 -0.1
27/10/2022
9.77
 492,300 9.27 9.77 9.27 3,000 10,000 -0.1
26/10/2022
9.35
 355,800 10.15 10.15 9.30 0 0 0
25/10/2022
9.77
 1,006,500 9.77 10.43 9.40 13,400 5,000 0.1
24/10/2022
10.10
 638,100 11.12 11.12 10.10 1,400 0 0.0
21/10/2022
10.84
 1,084,500 11.68 11.68 10.84 124,000 300 1.4
20/10/2022
11.64
 764,600 11.40 11.77 11.36 500 2,200 -0.0
19/10/2022
11.54
 826,800 11.17 11.59 11.12 0 1,600 -0.0
18/10/2022
11.12
 718,900 11.08 11.22 10.80 0 800 -0.0
17/10/2022
10.66
 319,700 10.70 10.70 10.43 200 800 -0.0
14/10/2022
10.75
 457,300 10.61 10.80 10.52 3,000 0 0.0
13/10/2022
10.47
 258,900 10.84 10.89 10.43 0 3,600 -0.0
12/10/2022
10.70
 664,600 10.24 11.17 10.24 900 1,800 -0.0
11/10/2022
10.84
 703,700 11.26 11.40 10.84 4,500 16,000 -0.1
10/10/2022
11.64
 541,300 11.36 11.73 10.80 3,600 0 0.0
07/10/2022
11.54
 788,400 11.50 12.10 11.17 1,000 1,400 -0.0
06/10/2022
12.01
 476,200 12.57 12.57 11.64 100 0 0.0
05/10/2022
12.43
 399,400 12.47 12.47 12.10 0 2,600 -0.0
04/10/2022
12.05
 614,500 12.47 12.47 11.36 0 41,500 -0.5
03/10/2022
12.01
 690,300 12.89 13.03 12.01 5,000 500 0.1
30/09/2022
12.89
 1,102,300 13.22 13.22 12.38 100 3,000 -0.0
29/09/2022
13.31
 358,700 13.50 13.68 13.12 700 1,300 -0.0
28/09/2022
13.31
 453,900 13.59 13.59 13.03 0 4,000 -0.1
27/09/2022
13.50
 445,800 13.68 13.68 13.26 3,000 2,300 0.0
26/09/2022
13.68
 1,218,300 13.78 13.87 13.12 6,100 30,400 -0.4
23/09/2022
14.10
 378,700 14.15 14.24 13.96 2,000 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |