CTCP Vận tải Biển Việt Nam (vos)

11.95
-0.20
(-1.65%)
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
(2026-08-19) 		1.20 10.96% 14,975,400 -160,800 0
10.90
13.90
11.95
2 tháng
(2026-07-20) 		1.45 13.55% 24,116,900 -160,800 0
10.30
13.90
11.95
3 tháng
(2026-06-22) 		-0.30 -2.41% 31,412,500 -160,800 0
10.30
13.90
11.95
6 tháng
(2026-03-23) 		-0.20 -1.62% 89,079,200 -160,800 0
10.30
13.90
11.95
12 tháng
(2025-09-23) 		-1.65 -11.96% 302,845,500 -160,800 0
10.30
18.50
11.95
24 tháng
(2024-09-30) 		-2.42 -16.59% 931,210,300 -160,800 0
10.30
18.50
11.95
36 tháng
(2023-10-04) 		0.10 0.80% 1,569,494,000 -160,800 0
7.82
20.38
11.95
60 tháng
(2021-10-14) 		-8.47 -41.07% 2,463,471,700 40,190 5.3
5.75
23.55
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
11.95
 753,600 12.20 12.20 11.85 21,400 30,600 0
17/09/2026
12.15
 1,175,900 12.10 12.35 11.80 94,400 40,500 0
16/09/2026
12.25
 1,420,300 12.20 12.50 12 32,300 247,000 0
15/09/2026
12.10
 1,819,600 11.50 12.10 11.45 0 0 0
14/09/2026
11.35
 573,800 11.55 11.60 11.20 0 0 0
11/09/2026
11.45
 1,260,400 11.20 11.60 11.05 0 0 0
10/09/2026
11.10
 382,600 11.05 11.30 11.05 0 0 0
09/09/2026
11
 201,000 11.25 11.25 11 0 0 0
08/09/2026
11.20
 435,600 10.85 11.20 10.85 0 0 0
07/09/2026
11.10
 311,000 11.25 11.30 11.05 0 0 0
04/09/2026
11.25
 422,000 11.20 11.45 11.15 0 0 0
03/09/2026
11.15
 307,200 11 11.20 10.90 0 0 0
02/09/2026
13.90
 1,550,800 14.40 14.40 13.90 0 0 0
01/09/2026
13.20
 1,862,400 12.90 13.50 12.75 0 0 0
31/08/2026
11.35
 573,800 11.55 11.60 11.20 0 0 0
28/08/2026
11
 239,900 11.10 11.20 11 0 0 0
27/08/2026
11.10
 198,800 11.20 11.20 11 0 0 0
26/08/2026
11.15
 315,100 11.50 11.50 11.05 0 0 0
25/08/2026
11.10
 325,800 11.25 11.35 11.10 0 0 0
24/08/2026
11.25
 528,300 11.30 11.40 11.20 0 0 0
21/08/2026
11.25
 496,400 10.90 11.25 10.85 0 0 0
20/08/2026
10.90
 193,200 10.90 11.10 10.90 0 0 0
19/08/2026
10.95
 381,500 11.10 11.20 10.90 0 0 0
18/08/2026
11.10
 349,800 11.15 11.25 11.10 0 0 0
17/08/2026
11.10
 167,000 11.05 11.15 11 0 0 0
14/08/2026
11.05
 362,600 10.95 11.15 10.90 0 0 0
13/08/2026
10.95
 630,400 11.20 11.40 10.80 0 0 0
12/08/2026
11.15
 326,400 11.15 11.30 11.15 0 0 0
11/08/2026
11.20
 356,500 11.20 11.30 11.20 0 0 0
10/08/2026
11.25
 524,200 11.30 11.60 11.15 0 0 0
07/08/2026
11.15
 401,200 11 11.25 11 0 0 0
06/08/2026
11
 333,200 11 11.30 10.90 0 0 0
05/08/2026
11
 347,700 11.15 11.45 11 0 0 0
04/08/2026
11.20
 509,500 11 11.20 10.80 0 0 0
03/08/2026
10.80
 618,200 10.85 11.10 10.75 0 0 0
31/07/2026
10.85
 502,800 11.40 11.40 10.75 0 0 0
30/07/2026
11.10
 873,600 10.45 11.10 10.45 0 0 0
29/07/2026
10.40
 301,400 10.50 10.55 10.40 0 0 0
28/07/2026
10.35
 522,500 10.10 10.50 10 0 0 0
27/07/2026
10.30
 195,400 10.45 10.55 10.30 0 0 0
24/07/2026
10.45
 232,900 10.65 10.65 10.40 0 0 0
23/07/2026
10.65
 421,700 10.35 10.70 10.25 0 0 0
22/07/2026
10.45
 304,400 10.70 10.80 10.45 0 0 0
21/07/2026
10.65
 370,000 10.55 10.80 10.50 0 0 0
20/07/2026
10.70
 490,100 11.25 11.25 10.65 0 0 0
17/07/2026
11.20
 196,200 11.35 11.35 11.15 0 0 0
16/07/2026
11.40
 721,800 11.60 11.60 11.05 0 0 0
15/07/2026
11.50
 420,100 11.85 11.95 11.50 0 0 0
14/07/2026
11.85
 232,500 11.80 11.90 11.60 0 0 0
13/07/2026
11.85
 662,200 11.90 11.90 11.50 0 0 0
10/07/2026
11.90
 335,400 11.95 12.05 11.80 0 0 0
09/07/2026
11.90
 525,800 12.25 12.25 11.90 0 0 0
08/07/2026
12.25
 294,300 12 12.25 12 0 0 0
07/07/2026
12.10
 352,800 12.15 12.25 12 0 0 0
06/07/2026
12.20
 487,700 12.25 12.40 12.05 0 0 0
03/07/2026
12.25
 367,600 12.35 12.45 12.10 0 0 0
02/07/2026
12.35
 284,700 12.45 12.60 12.20 0 0 0
01/07/2026
12.45
 345,300 12.20 12.55 12.20 0 0 0
30/06/2026
12.25
 239,500 12.20 12.35 12.20 0 0 0
29/06/2026
12.20
 146,800 12.10 12.20 12.05 0 0 0
26/06/2026
12.15
 207,400 12.25 12.30 12.05 0 0 0
25/06/2026
12.25
 334,900 12.20 12.30 12.05 0 0 0
24/06/2026
12.20
 389,200 12.20 12.25 12 0 0 0
23/06/2026
12.20
 408,000 12.55 12.55 12.20 0 0 0
22/06/2026
12.45
 343,400 12.45 12.65 12.35 0 0 0
19/06/2026
12.65
 512,900 12.65 12.70 12.40 0 0 0
18/06/2026
12.65
 501,700 12.85 12.85 12.50 0 0 0
17/06/2026
12.85
 1,136,500 12.55 13.10 12.30 0 0 0
16/06/2026
12.50
 927,200 12.05 12.50 12.05 0 0 0
15/06/2026
12
 414,900 11.75 12.05 11.75 0 0 0
12/06/2026
11.70
 291,400 11.95 11.95 11.70 0 0 0
11/06/2026
11.80
 302,700 11.90 11.90 11.75 0 0 0
10/06/2026
11.90
 359,100 11.85 12 11.85 0 0 0
09/06/2026
11.90
 317,000 11.80 12 11.80 0 0 0
08/06/2026
11.80
 808,700 12.20 12.20 11.80 0 0 0
05/06/2026
12.20
 294,800 12.35 12.35 12.20 0 0 0
04/06/2026
12.30
 370,100 12.30 12.45 12.20 0 0 0
03/06/2026
12.30
 428,600 12.25 12.35 12.15 0 0 0
02/06/2026
12.20
 1,024,000 12.45 12.45 12.15 0 0 0
01/06/2026
12.40
 242,300 12.50 12.55 12.35 0 0 0
29/05/2026
12.50
 701,100 12.50 12.50 12.30 0 0 0
28/05/2026
12.45
 393,700 12.70 12.75 12.40 0 0 0
27/05/2026
12.70
 489,800 12.45 12.70 12.45 0 0 0
26/05/2026
12.50
 425,000 12.35 12.50 12.35 0 0 0
25/05/2026
12.45
 393,100 12.45 12.55 12.35 0 0 0
22/05/2026
12.45
 642,800 12.55 12.55 12.30 0 0 0
21/05/2026
12.55
 391,300 12.70 12.70 12.40 0 0 0
20/05/2026
12.55
 1,312,400 12.65 12.75 12.10 0 0 0
19/05/2026
12.75
 1,205,900 13.30 13.30 12.65 0 0 0
18/05/2026
13.10
 1,694,200 12.85 13.25 12.65 0 0 0
15/05/2026
12.80
 1,303,900 12.70 12.95 12.60 0 0 0
14/05/2026
12.70
 537,900 12.70 12.75 12.55 0 0 0
13/05/2026
12.65
 793,500 12.40 12.75 12.40 0 0 0
12/05/2026
12.40
 758,900 12.35 12.50 12.30 0 0 0
11/05/2026
12.35
 911,000 12.45 12.50 12.30 0 0 0
08/05/2026
12.45
 818,800 12.60 12.65 12.40 0 0 0
07/05/2026
12.55
 1,045,700 12.75 12.90 12.55 0 0 0
06/05/2026
12.70
 719,300 12.55 12.70 12.55 0 0 0
05/05/2026
12.45
 744,300 12.55 12.65 12.40 0 0 0
04/05/2026
12.55
 598,800 12.60 12.70 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |