CTCP Vận tải Biển Việt Nam (vos)

14.10
-0.30
(-2.08%)
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
(2026-02-11) 		0.85 6.27% 68,078,600 915,900 13.8
13.55
18.50
14.10
2 tháng
(2026-01-12) 		1.10 8.27% 125,498,300 2,396,300 35.1
12.90
18.50
14.10
3 tháng
(2025-12-15) 		2.10 17.07% 138,159,600 2,550,600 37.1
12.30
18.50
14.10
6 tháng
(2025-09-15) 		-0.40 -2.70% 205,739,700 2,324,300 34.2
12.05
18.50
14.10
12 tháng
(2025-03-18) 		-0.26 -1.78% 531,017,300 2,393,550 28.5
10.47
18.50
14.10
24 tháng
(2024-03-25) 		3.46 31.66% 1,221,774,400 2,979,240 18.1
9.22
20.38
14.10
36 tháng
(2023-03-29) 		5.72 65.99% 1,721,117,000 3,089,800 20.0
7.82
20.38
14.10
60 tháng
(2021-04-08) 		10.24 246.09% 2,702,466,200 809,250 4.1
3.43
23.55
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
14.10
 3,913,700 14.25 14.75 14.05 568,403 637,900 -1.1
12/03/2026
14.40
 2,627,300 14.80 15.20 14.25 148,400 199,900 -0.8
11/03/2026
14.75
 2,429,500 14 14.85 13.95 324,100 360,700 -0.5
10/03/2026
14.05
 7,819,700 14.40 14.85 13.95 78,600 69,800 0.1
09/03/2026
14.95
 1,890,200 14.95 15.20 14.95 78,600 69,800 0.1
06/03/2026
16.05
 5,655,200 17.25 17.25 16.05 475,700 178,700 4.9
05/03/2026
17.25
 5,157,000 18.50 18.50 17.25 26,000 110,100 -1.5
04/03/2026
18.50
 11,190,600 18.75 18.75 16.90 849,400 763,400 1.0
03/03/2026
17.60
 9,194,100 17.60 17.60 16.60 94,300 106,300 -0.2
02/03/2026
16.45
 4,409,200 16.45 16.45 16.35 148,900 12,800 1.9
27/02/2026
15.40
 4,771,900 14.90 15.50 14.80 690,100 471,000 3.3
26/02/2026
14.70
 2,129,700 15.15 15.15 14.70 93,600 98,100 -0.1
25/02/2026
14.80
 1,534,200 15.05 15.15 14.75 275,900 20,900 3.8
24/02/2026
14.90
 2,773,000 14.70 15.30 14.50 491,300 146,700 5.1
23/02/2026
14.70
 2,211,900 14.50 14.80 14.35 452,400 74,400 5.5
13/02/2026
14.10
 1,666,100 14 14.30 13.85 1,000 372,800 -5.2
12/02/2026
13.90
 1,243,900 13.70 14.10 13.65 52,700 235,300 -2.5
11/02/2026
13.55
 1,375,100 13.50 13.90 13.50 66,300 140,700 -1.0
10/02/2026
13.50
 2,429,900 14.05 14.10 13.30 160,500 324,800 -2.3
09/02/2026
13.90
 1,550,800 14.40 14.40 13.90 618,600 153,700 6.7
06/02/2026
14.15
 5,058,100 14.20 15.10 14.10 618,600 153,700 6.7
05/02/2026
14.50
 5,267,700 15.80 15.80 14.50 345,800 141,200 3.0
04/02/2026
15.05
 5,975,200 14.50 15.05 14.30 477,200 18,700 6.7
03/02/2026
14.10
 3,401,500 13.70 14.40 13.60 148,900 12,800 1.9
02/02/2026
13.60
 2,088,100 13.05 13.70 12.90 147,700 207,300 -0.8
30/01/2026
13.05
 1,480,500 13.05 13.30 13 20,800 87,700 -0.9
29/01/2026
13.05
 800,500 13.05 13.10 12.90 3,200 138,300 -1.8
28/01/2026
12.95
 1,741,000 12.95 13.20 12.75 57,300 144,500 -1.1
27/01/2026
12.90
 1,986,600 13.30 13.30 12.65 117,000 95,600 0.3
26/01/2026
13.20
 2,987,900 14.25 14.30 13.15 165,500 53,200 1.5
23/01/2026
14.10
 3,865,500 14.85 14.90 14.05 220,200 242,300 -0.4
22/01/2026
14.30
 4,522,500 13.40 14.30 13.40 146,400 39,400 1.5
21/01/2026
13.40
 1,343,000 13.80 13.90 13.30 53,000 274,000 -3.0
20/01/2026
13.90
 2,611,800 13.15 14 13.15 239,800 56,500 2.5
19/01/2026
13.10
 751,400 13.45 13.45 13.10 14,600 9,600 0.1
16/01/2026
13.30
 1,565,400 13.65 13.75 13.10 124,500 63,400 0.8
15/01/2026
13.60
 1,216,900 14 14 13.60 100 33,000 -0.5
14/01/2026
13.75
 4,781,600 13.25 14.15 13.15 233,200 70,000 2.2
13/01/2026
13.25
 986,000 13.50 13.50 13.10 58,100 143,300 -1.1
12/01/2026
13.30
 1,007,800 13.20 13.30 13 31,200 58,800 -0.4
09/01/2026
13.20
 1,862,400 12.90 13.50 12.75 69,100 44,800 0.3
08/01/2026
12.80
 1,330,800 12.70 12.85 12.60 96,900 200 1.2
07/01/2026
12.65
 758,700 12.75 12.80 12.50 109,400 700 1.4
06/01/2026
12.55
 642,200 12.60 12.75 11.85 39,100 400 0.5
05/01/2026
12.50
 983,400 12.45 12.90 12.45 4,300 1,200 0.0
31/12/2025
12.35
 429,000 12.45 12.55 12.30 2,200 21,400 -0.2
30/12/2025
12.30
 321,400 12.40 12.50 12.30 0 15,500 -0.2
29/12/2025
12.35
 311,600 12.30 12.50 12.30 0 9,300 -0.1
26/12/2025
12.35
 696,900 12.50 12.55 12.20 19,900 59,900 -0.5
25/12/2025
12.55
 440,100 12.60 12.75 12.55 15,300 27,300 -0.2
24/12/2025
12.65
 415,700 12.70 12.70 12.50 10,400 0 0.1
23/12/2025
12.70
 741,200 12.60 12.90 12.60 38,600 31,300 0.1
22/12/2025
12.70
 539,600 12.50 12.75 12.50 11,100 19,800 -0.1
19/12/2025
12.50
 508,800 12.60 12.60 12.40 0 48,800 -0.6
18/12/2025
12.50
 360,800 12.50 12.60 12.40 0 20,900 -0.3
17/12/2025
12.50
 435,200 12.50 12.60 12.45 0 15,500 -0.2
16/12/2025
12.50
 1,028,500 12.35 12.60 12 100,500 12,100 1.1
15/12/2025
12.30
 855,000 12.35 12.60 12.30 1,600 35,000 -0.4
12/12/2025
12.35
 1,978,800 13.30 13.30 12.35 71,600 246,900 -2.3
11/12/2025
13.20
 547,900 13.15 13.50 13.15 4,400 33,600 -0.4
10/12/2025
13.30
 751,200 13.35 13.60 13.15 21,100 113,000 -1.2
09/12/2025
13.15
 1,614,900 13.55 13.55 13 140,700 142,400 -0.0
08/12/2025
13.55
 1,651,700 13.95 14.05 13.40 65,600 49,400 0.2
05/12/2025
13.95
 3,503,700 13.95 14.20 13.55 113,100 70,200 0.6
04/12/2025
13.65
 2,957,900 12.85 13.65 12.85 185,200 93,400 1.2
03/12/2025
12.80
 377,500 12.80 12.90 12.80 97,500 9,600 1.1
02/12/2025
12.80
 511,000 12.85 12.85 12.55 7,800 40,000 -0.4
01/12/2025
12.70
 541,000 12.90 13 12.70 2,000 149,100 -1.9
28/11/2025
12.85
 607,900 12.85 13.10 12.80 8,600 7,900 0.0
27/11/2025
12.85
 582,400 13.05 13.15 12.85 27,900 12,200 0.2
26/11/2025
13
 640,300 12.90 13.15 12.90 44,300 12,600 0.4
25/11/2025
12.90
 1,118,700 12.85 13.15 12.75 118,100 58,200 0.8
24/11/2025
12.85
 495,000 13 13 12.80 23,700 9,900 0.2
21/11/2025
12.90
 557,900 12.95 13 12.80 13,700 31,300 -0.2
20/11/2025
12.95
 563,500 13 13.10 12.90 0 27,100 -0.4
19/11/2025
13
 563,500 13.20 13.30 12.90 3,100 75,500 -1.0
18/11/2025
13.20
 2,030,600 13.15 13.45 13.15 107,300 170,600 -0.8
17/11/2025
13
 642,800 12.90 13 12.80 43,700 18,600 0.3
14/11/2025
12.90
 388,700 12.75 12.90 12.75 0 24,000 -0.3
13/11/2025
12.80
 1,239,200 12.70 13.20 12.60 168,500 163,700 0.0
12/11/2025
12.65
 659,500 12.50 12.70 12.50 111,300 13,100 1.2
11/11/2025
12.50
 329,000 12.50 12.65 12.35 0 62,000 -0.8
10/11/2025
12.50
 414,900 12.50 12.70 12.40 25,100 58,500 -0.4
07/11/2025
12.50
 912,700 12.70 12.95 12.45 169,000 48,400 1.5
06/11/2025
12.60
 483,200 13 13.05 12.60 8,400 46,900 -0.5
05/11/2025
13
 405,600 13.05 13.20 12.95 1,900 18,500 -0.2
04/11/2025
13.20
 1,420,300 13 13.20 12.40 104,600 242,700 -1.8
03/11/2025
13
 1,479,800 13.10 13.55 12.90 127,400 112,000 0.2
31/10/2025
13.10
 908,200 13.20 13.40 13.10 50,500 26,200 0.3
30/10/2025
13.20
 680,400 13.35 13.35 13.15 20,700 36,400 -0.2
29/10/2025
13.20
 2,133,500 12.90 13.40 12.80 328,000 1,500 4.2
28/10/2025
12.85
 751,500 12.65 12.85 12.40 72,700 26,200 0.6
27/10/2025
12.60
 490,300 12.70 12.90 12.60 37,700 14,800 0.3
24/10/2025
12.70
 554,900 12.85 12.85 12.40 1,500 64,500 -0.8
23/10/2025
12.85
 1,052,400 12.60 13.20 12.60 3,600 62,500 -0.8
22/10/2025
12.60
 470,500 12.80 12.80 12.35 5,800 62,900 -0.7
21/10/2025
12.55
 1,002,500 12 12.85 12 95,200 0 1.2
20/10/2025
12.05
 1,253,800 12.85 12.95 12 57,300 0 0.7
17/10/2025
12.85
 933,600 12.95 13.15 12.70 68,400 25,800 0.6
16/10/2025
12.95
 1,110,300 13 13.05 12.80 0 41,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |