CTCP Vận tải Biển Việt Nam (vos)

12.95
0.05
(0.39%)
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
(2025-12-29) 		0.85 6.88% 32,279,300 470,600 5.9
12.30
14.30
12.90
2 tháng
(2025-11-28) 		0.35 2.72% 53,344,600 159,500 1.9
12.30
14.30
12.90
3 tháng
(2025-10-29) 		0 0% 71,994,300 386,800 4.7
12.30
14.30
12.90
6 tháng
(2025-07-31) 		-0.34 -2.54% 208,144,400 -410,000 -4.9
12.05
15.78
12.90
12 tháng
(2025-02-03) 		-1.37 -9.39% 505,885,400 -60,860 -8.9
10.47
15.82
12.90
24 tháng
(2024-02-07) 		1.75 15.29% 1,175,057,300 394,440 -18.3
9.22
20.38
12.90
36 tháng
(2023-02-13) 		4.73 55.84% 1,639,920,200 973,410 -11.1
7.82
20.38
12.90
60 tháng
(2021-02-22) 		10.20 340.40% 2,676,128,700 -1,327,250 -27.6
3
23.55
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |