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)
11/09/2026
11.45
 1,260,400 11.20 11.60 11.05 223,900 22,500 0
10/09/2026
11.10
 382,600 11.05 11.30 11.05 75,300 16,300 0
09/09/2026
11
 201,000 11.25 11.25 11 4,700 7,100 0
08/09/2026
11.20
 435,600 10.85 11.20 10.85 0 59,700 0
07/09/2026
11.10
 311,000 11.25 11.30 11.05 15,100 54,300 0
04/09/2026
11.25
 422,000 11.20 11.45 11.15 0 34,700 0
03/09/2026
11.15
 307,200 11 11.20 10.90 18,300 14,200 0
28/08/2026
11
 239,900 11.10 11.20 11 0 24,800 0
27/08/2026
11.10
 198,800 11.20 11.20 11 0 37,900 0
26/08/2026
11.15
 315,100 11.50 11.50 11.05 1,100 46,300 0
25/08/2026
11.10
 325,800 11.25 11.35 11.10 9,600 6,700 0
24/08/2026
11.25
 528,300 11.30 11.40 11.20 44,200 39,900 0
21/08/2026
11.25
 496,400 10.90 11.25 10.85 117,500 5,400 0
20/08/2026
10.90
 193,200 10.90 11.10 10.90 2,700 21,500 0
19/08/2026
10.95
 381,500 11.10 11.20 10.90 38,300 28,600 0
18/08/2026
11.10
 349,800 11.15 11.25 11.10 31,900 0 0
17/08/2026
11.10
 167,000 11.05 11.15 11 9,300 800 0
14/08/2026
11.05
 362,600 10.95 11.15 10.90 38,100 8,200 0
13/08/2026
10.95
 630,400 11.20 11.40 10.80 3,300 6,900 0
12/08/2026
11.15
 326,400 11.15 11.30 11.15 17,200 800 0
11/08/2026
11.20
 356,500 11.20 11.30 11.20 65,900 0 0
10/08/2026
11.25
 524,200 11.30 11.60 11.15 26,700 59,000 0
07/08/2026
11.15
 401,200 11 11.25 11 15,800 21,600 0
06/08/2026
11
 333,200 11 11.30 10.90 17,000 36,800 0
05/08/2026
11
 347,700 11.15 11.45 11 0 49,100 0
04/08/2026
11.20
 509,500 11 11.20 10.80 56,200 7,400 0
03/08/2026
10.80
 618,200 10.85 11.10 10.75 18,200 14,100 0
31/07/2026
10.85
 502,800 11.40 11.40 10.75 65,100 25,300 0
30/07/2026
11.10
 873,600 10.45 11.10 10.45 44,100 22,200 0
29/07/2026
10.40
 301,400 10.50 10.55 10.40 12,900 10,500 0
28/07/2026
10.35
 522,500 10.10 10.50 10 69,100 61,200 0
27/07/2026
10.30
 195,400 10.45 10.55 10.30 0 14,400 0
24/07/2026
10.45
 232,900 10.65 10.65 10.40 0 20,800 0
23/07/2026
10.65
 421,700 10.35 10.70 10.25 90,600 0 0
22/07/2026
10.45
 304,400 10.70 10.80 10.45 13,600 57,300 0
21/07/2026
10.65
 370,000 10.55 10.80 10.50 16,500 12,904 0
20/07/2026
10.70
 490,100 11.25 11.25 10.65 0 2,900 0
17/07/2026
11.20
 196,200 11.35 11.35 11.15 0 11,400 0
16/07/2026
11.40
 721,800 11.60 11.60 11.05 66,900 12,900 0
15/07/2026
11.50
 420,100 11.85 11.95 11.50 8,500 10,400 0
14/07/2026
11.85
 232,500 11.80 11.90 11.60 6,900 2,900 0
13/07/2026
11.85
 662,200 11.90 11.90 11.50 0 80,700 0
10/07/2026
11.90
 335,400 11.95 12.05 11.80 0 24,200 0
09/07/2026
11.90
 525,800 12.25 12.25 11.90 26,500 0 0
08/07/2026
12.25
 294,300 12 12.25 12 8,200 1,500 0
07/07/2026
12.10
 352,800 12.15 12.25 12 27,200 5,800 0
06/07/2026
12.20
 487,700 12.25 12.40 12.05 47,700 4,200 0
03/07/2026
12.25
 367,600 12.35 12.45 12.10 23,800 4,500 0
02/07/2026
12.35
 284,700 12.45 12.60 12.20 19,800 6,600 0
01/07/2026
12.45
 345,300 12.20 12.55 12.20 13,700 14,300 0
30/06/2026
12.25
 239,500 12.20 12.35 12.20 0 15,700 0
29/06/2026
12.20
 146,800 12.10 12.20 12.05 5,000 4,300 0
26/06/2026
12.15
 207,400 12.25 12.30 12.05 0 10,500 0
25/06/2026
12.25
 334,900 12.20 12.30 12.05 17,000 30,800 0
24/06/2026
12.20
 389,200 12.20 12.25 12 16,700 3,400 0
23/06/2026
12.20
 408,000 12.55 12.55 12.20 10,000 19,900 0
22/06/2026
12.45
 343,400 12.45 12.65 12.35 10,700 36,500 0
19/06/2026
12.65
 512,900 12.65 12.70 12.40 5,000 0 0
18/06/2026
12.65
 501,700 12.85 12.85 12.50 10,000 2,700 0
17/06/2026
12.85
 1,136,500 12.55 13.10 12.30 124,700 200 0
16/06/2026
12.50
 927,200 12.05 12.50 12.05 24,000 0 0
15/06/2026
12
 414,900 11.75 12.05 11.75 3,100 21 0
12/06/2026
11.70
 291,400 11.95 11.95 11.70 10,000 0 0
11/06/2026
11.80
 302,700 11.90 11.90 11.75 0 300 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 10,100 1,500 0
08/06/2026
11.80
 808,700 12.20 12.20 11.80 0 9,400 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 1,400 0
03/06/2026
12.30
 428,600 12.25 12.35 12.15 9,500 2,900 0
02/06/2026
12.20
 1,024,000 12.45 12.45 12.15 0 165,700 0
01/06/2026
12.40
 242,300 12.50 12.55 12.35 0 12,700 0
29/05/2026
12.50
 701,100 12.50 12.50 12.30 0 82,400 0
28/05/2026
12.45
 393,700 12.70 12.75 12.40 1,300 52,700 0
27/05/2026
12.70
 489,800 12.45 12.70 12.45 14,600 0 0
26/05/2026
12.50
 425,000 12.35 12.50 12.35 100 8,000 0
25/05/2026
12.45
 393,100 12.45 12.55 12.35 2,500 2,100 0
22/05/2026
12.45
 642,800 12.55 12.55 12.30 30,200 44,000 0
21/05/2026
12.55
 391,300 12.70 12.70 12.40 4,900 31,800 0
20/05/2026
12.55
 1,312,400 12.65 12.75 12.10 132,600 108,200 0
19/05/2026
12.75
 1,205,900 13.30 13.30 12.65 4,900 0 0
18/05/2026
13.10
 1,694,200 12.85 13.25 12.65 124,500 3,100 0
15/05/2026
12.80
 1,303,900 12.70 12.95 12.60 193,200 2,000 0
14/05/2026
12.70
 537,900 12.70 12.75 12.55 0 54,200 0
13/05/2026
12.65
 793,500 12.40 12.75 12.40 3,400 17,800 0
12/05/2026
12.40
 758,900 12.35 12.50 12.30 0 34,600 0
11/05/2026
12.35
 911,000 12.45 12.50 12.30 0 128,400 0
08/05/2026
12.45
 818,800 12.60 12.65 12.40 0 69,100 0
07/05/2026
12.55
 1,045,700 12.75 12.90 12.55 56,000 194,700 0
06/05/2026
12.70
 719,300 12.55 12.70 12.55 27,300 45,400 0
05/05/2026
12.45
 744,300 12.55 12.65 12.40 30,700 44,700 0
04/05/2026
12.55
 598,800 12.60 12.70 12.50 25,700 32,100 0
29/04/2026
12.60
 873,900 12.45 12.60 12.25 88,100 27,900 0
28/04/2026
12.45
 872,000 12.70 12.70 12.35 100 141,800 0
24/04/2026
12.60
 637,300 12.85 12.85 12.55 0 27,200 0
23/04/2026
12.75
 1,620,300 12.75 12.80 12.40 169,700 81,100 0
22/04/2026
12.65
 663,000 12.80 12.90 12.65 0 173,700 0
21/04/2026
12.80
 1,051,400 12.95 13.05 12.75 53,700 60,000 0
20/04/2026
12.95
 718,700 13.15 13.15 12.90 0 140,900 0
17/04/2026
13.05
 1,314,500 12.90 13.10 12.85 85,600 55,800 0

Chính sách bảo mật | Điều khoản sử dụng |