CTCP Vận tải Biển Việt Nam (vos)

12.60
0.15
(1.20%)
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
(2026-03-30) 		-0.20 -1.58% 23,648,300 -865,296 0
12.25
13.05
12.60
2 tháng
(2026-03-02) 		-4 -24.32% 97,025,500 -1,030,701 -8.9
12.25
18.50
12.60
3 tháng
(2026-01-29) 		-0.60 -4.60% 142,783,600 835,799 19.0
12.25
18.50
12.60
6 tháng
(2025-10-31) 		-0.65 -4.96% 215,691,600 845,999 18.8
12.25
18.50
12.60
12 tháng
(2025-05-05) 		-0.63 -4.80% 523,840,100 1,082,599 17.0
12.05
18.50
12.60
24 tháng
(2024-05-09) 		0.63 5.32% 1,226,228,500 1,007,339 -3.0
10.47
20.38
12.60
36 tháng
(2023-05-15) 		2.35 23.27% 1,719,255,600 1,678,839 5.7
7.82
20.38
12.60
60 tháng
(2021-05-25) 		8.61 223.86% 2,689,764,400 201,849 -6.3
3.66
23.55
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2026
12.60
 637,300 12.85 12.85 12.55 0 27,200 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
16/04/2026
12.90
 1,491,800 12.90 13.20 12.80 46,800 283,200 0
15/04/2026
12.85
 935,100 12.85 13.05 12.80 0 30,000 0
14/04/2026
12.85
 811,900 13 13.10 12.75 5,100 62,800 0
13/04/2026
12.90
 876,100 12.90 13 12.75 14,500 52,500 0
10/04/2026
13.05
 1,521,900 12.90 13.20 12.75 248,700 47,200 0
09/04/2026
12.75
 947,000 12.90 12.90 12.65 165,400 0 0
08/04/2026
12.90
 1,928,800 12.80 13 12.40 183,600 114,100 0
07/04/2026
12.40
 764,800 12.55 12.55 12.20 65,200 45,900 0
06/04/2026
12.25
 1,278,500 12.50 12.55 12.25 24,604 230,900 0
03/04/2026
12.50
 827,700 12.65 12.80 12.50 12,400 55,500 0
02/04/2026
12.65
 1,132,200 12.80 12.80 12.50 62,300 198,800 0
01/04/2026
12.80
 1,270,400 12.95 12.95 12.70 108,700 55,100 0
31/03/2026
12.60
 956,900 12.75 12.80 12.60 6,800 171,700 0
30/03/2026
12.65
 1,390,700 12.85 12.85 12.55 75,200 138,300 0
27/03/2026
12.95
 1,288,600 12.60 13 12.60 133,000 115,600 0
26/03/2026
12.75
 1,253,000 12.85 12.85 12.45 95,400 134,900 0
25/03/2026
12.85
 1,439,400 12.60 12.85 12.60 201,200 41,200 0
24/03/2026
12.50
 1,125,500 12.70 12.70 12.35 39,700 60,600 0
23/03/2026
12.35
 2,731,000 12.55 12.80 12.10 498,405 144,710 0
20/03/2026
13
 2,923,200 13.45 13.60 13 5,700 631,700 -8.6
19/03/2026
13.65
 2,432,300 14 14.05 13.55 229,400 237,500 -0.1
18/03/2026
14.30
 2,003,700 14 14.35 13.85 170,400 87,800 1.2
17/03/2026
14.10
 1,219,200 14.05 14.35 14 221,400 519,500 -4.2
16/03/2026
14
 2,674,800 14.10 14.30 13.75 568,400 637,900 -1.1
13/03/2026
14.10
 3,913,700 14.25 14.75 14.05 568,400 637,900 -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

Chính sách bảo mật | Điều khoản sử dụng |