CTCP Vận tải Biển Việt Nam (vos)

13.95
0.30
(2.20%)
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
(2025-11-04) 		-0.40 -3.03% 15,485,200 -213,900 -2.9
12.50
13.65
13.65
2 tháng
(2025-10-06) 		-0.85 -6.23% 35,642,600 240,700 3.0
12.05
13.65
13.65
3 tháng
(2025-09-05) 		-1.58 -10.99% 63,998,500 -80,600 -0.6
12.05
14.80
13.65
6 tháng
(2025-06-09) 		-0.05 -0.35% 265,867,800 -203,300 -2.8
12.05
15.78
13.65
12 tháng
(2024-12-09) 		-2.28 -15.12% 554,373,100 -477,060 -15.6
10.47
16.66
13.65
24 tháng
(2023-12-15) 		2.79 27.92% 1,181,880,400 462,040 -17.6
9.22
20.38
13.65
36 tháng
(2022-12-20) 		2.33 22.23% 1,632,683,600 348,560 -18.3
7.82
20.38
13.65
60 tháng
(2020-12-30) 		10.68 503.13% 2,703,388,250 -391,580 -27.0
2.12
23.55
13.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
13.95
 3,503,700 13.95 14.20 13.55 113,100 70,200 0
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
15/10/2025
13
 1,418,600 13.45 13.45 12.95 3,200 133,400 -1.7
14/10/2025
13.30
 999,400 13.65 13.70 13.30 0 0 0
13/10/2025
13.60
 1,033,400 13.40 13.65 13.30 65,700 0 0.9
10/10/2025
13.45
 1,367,000 13.50 13.75 13.40 131,300 1,000 1.7
09/10/2025
13.50
 880,900 13.50 13.60 13.30 0 0 0
08/10/2025
13.45
 471,000 13.60 13.60 13.40 1,000 0 0.0
07/10/2025
13.40
 566,800 13.70 13.70 13.40 0 10,200 -0.1
06/10/2025
13.65
 598,600 13.40 13.75 13.40 4,400 1,000 0.0
03/10/2025
13.40
 652,700 13.30 13.50 13.20 0 12,800 -0.2
02/10/2025
13.30
 503,000 13.60 13.70 13.30 0 0 0
01/10/2025
13.55
 382,800 13.55 13.65 13.50 0 22,500 -0.3
30/09/2025
13.60
 913,300 13.70 13.70 13.35 12,800 93,700 -1.1
29/09/2025
13.60
 1,055,800 13.80 13.80 13.55 0 91,400 -1.3
26/09/2025
13.80
 881,500 13.95 13.95 13.75 17,500 38,900 -0.3
25/09/2025
13.95
 770,000 14 14.20 13.85 8,400 38,100 -0.4
24/09/2025
13.80
 1,038,000 13.90 13.90 13.60 69,500 64,900 0.1
23/09/2025
13.80
 815,500 13.95 13.95 13.80 0 106,400 -1.5
22/09/2025
13.85
 1,590,000 14.35 14.35 13.85 2,600 241,200 -3.3
19/09/2025
14.35
 946,600 14.55 14.60 14.25 3,700 1,400 0.0
18/09/2025: Cổ tức tiền mặt tỉ lệ: 11%
18/09/2025
14.45
 1,800,800 15 15 14.25 81,800 110,000 -0.4
17/09/2025
14.80
 3,245,300 14.80 15.08 14.75 511,200 127,000 6.1
16/09/2025
14.61
 1,700,200 14.85 15.08 14.61 0 40,700 -0.7
15/09/2025
14.80
 2,635,900 14.57 15.08 14.43 109,000 147,300 -0.7
12/09/2025
14.33
 1,156,700 14.10 14.43 14.06 128,500 31,400 1.5
11/09/2025
14.06
 1,107,800 14.01 14.10 13.73 39,700 205,000 -2.5
10/09/2025
14.06
 865,000 14.29 14.29 13.96 0 143,600 -2.2
09/09/2025
14.06
 987,300 13.96 14.24 13.87 37,700 22,600 0.2
08/09/2025
13.87
 2,546,900 14.33 14.38 13.87 3,100 246,400 -3.7
05/09/2025
14.38
 2,760,800 14.38 14.75 14.38 439,500 1,000 6.8
04/09/2025
14.47
 1,735,200 14.57 14.75 14.33 68,200 5,000 1.0
03/09/2025
14.52
 2,266,300 14.20 14.57 14.10 246,400 226,900 0.2
29/08/2025
14.06
 1,430,900 14.29 14.33 14.01 10,400 52,800 -0.6
28/08/2025
14.20
 958,900 14.24 14.33 14.06 0 117,500 0
27/08/2025
14.24
 2,250,800 14.06 14.38 13.87 64,300 165,100 -1.5
26/08/2025
14.06
 2,011,600 14.43 14.47 13.87 0 122,500 -1.9
25/08/2025
14.24
 3,069,600 14.24 14.24 14.15 128,100 85,800 0.7
22/08/2025
13.31
 4,202,800 13.78 13.96 13.17 86,800 127,500 -0.6
21/08/2025
13.96
 2,558,700 14.33 14.47 13.96 16,500 85,700 -1.1
20/08/2025
14.24
 5,049,700 14.89 14.89 13.96 467,200 781,900 -5.1
19/08/2025
14.89
 4,502,500 15.03 15.36 14.75 125,900 56,200 1.1
18/08/2025
14.80
 2,942,400 14.61 14.89 14.57 87,300 66,200 0.3
15/08/2025
14.57
 7,447,900 15.17 15.17 14.52 723,800 1,003,900 -4.6
14/08/2025
15.13
 5,983,300 15.87 15.87 14.99 55,600 153,100 -1.7
13/08/2025
15.78
 6,033,300 16.20 16.20 15.27 26,700 173,000 -2.5
12/08/2025
15.45
 14,586,600 14.57 15.45 14.57 1,102,200 139,000 15.3
11/08/2025
14.47
 2,921,900 14.71 14.80 14.43 153,300 176,600 -0.4
08/08/2025
14.43
 2,705,900 14.33 14.66 14.20 161,900 229,400 -1.1
07/08/2025
14.33
 2,136,200 14.33 14.52 14.20 100,400 204,100 -1.6
06/08/2025
14.15
 2,400,100 14.29 14.47 14.01 14,900 211,400 -3.0
05/08/2025
14.24
 4,472,800 14.61 14.71 13.82 306,300 17,500 4.4
04/08/2025
14.61
 4,213,200 14.61 15.31 14.43 155,600 90,800 1.0
01/08/2025
14.47
 3,550,800 13.45 14.47 13.45 384,300 119,400 4.0
31/07/2025
13.54
 3,407,300 13.92 14.06 13.40 23,400 677,800 -9.6
30/07/2025
13.87
 3,344,700 13.73 14.20 13.68 5,600 547,500 -8.1
29/07/2025
14.06
 7,956,000 15.08 15.13 14.06 131,100 85,500 0.7
28/07/2025
15.08
 5,564,300 14.71 15.31 14.61 592,200 409,200 2.8
25/07/2025
14.61
 3,958,100 14.57 14.85 14.57 424,800 46,400 6.0
24/07/2025
14.43
 2,790,400 14.57 14.61 14.24 72,600 23,100 0.8
23/07/2025
14.52
 3,353,800 14.85 14.85 14.43 8,000 480,200 -7.4
22/07/2025
14.66
 3,833,800 14.29 14.71 14.10 315,900 218,200 1.5
21/07/2025
14.29
 3,467,000 14.66 14.89 14.29 17,300 656,200 -10.0
18/07/2025
14.29
 4,306,100 14.10 14.52 14.06 494,800 228,500 4.0
17/07/2025
14.10
 3,068,200 14.29 14.43 14.06 215,200 38,600 2.7
16/07/2025
14.15
 4,007,300 13.78 14.33 13.78 569,300 20,000 8.4

Chính sách bảo mật | Điều khoản sử dụng |