CTCP Vận tải Biển Việt Nam (vos)

11.45
0.35
(3.15%)
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
(2026-08-12) 		-0.05 -0.45% 6,574,600 12,500 0
10.90
11.45
11.45
2 tháng
(2026-07-13) 		-0.75 -6.33% 16,112,700 72,696 0
10.30
11.85
11.45
3 tháng
(2026-06-15) 		-0.90 -7.50% 24,668,700 280,675 0
10.30
12.85
11.45
6 tháng
(2026-03-16) 		-2.90 -20.71% 87,964,400 -1,413,326 -12.9
10.30
14.30
11.45
12 tháng
(2025-09-16) 		-3.51 -24.04% 294,981,900 879,774 21.0
10.30
18.50
11.45
24 tháng
(2024-09-23) 		-3.47 -23.80% 913,396,400 -430,186 -9.6
10.30
18.50
11.45
36 tháng
(2023-09-27) 		-0.54 -4.60% 1,547,443,200 1,417,814 3.5
7.82
20.38
11.45
60 tháng
(2021-10-07) 		-9.05 -44.92% 2,432,364,400 1,531,724 9.5
5.75
23.55
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |