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)
07/04/2023
9.49
 1,494,000 9.21 9.59 9.13 0 0 0
06/04/2023
9.12
 1,964,800 9.63 9.73 9.12 0 0 0
05/04/2023
9.63
 1,654,800 9.49 9.63 9.31 0 0 0
04/04/2023
9.45
 2,519,500 8.85 9.45 8.85 0 0 0
03/04/2023
8.84
 865,000 8.79 8.84 8.66 0 0 0
31/03/2023
8.65
 459,600 8.64 8.69 8.61 0 0 0
30/03/2023
8.68
 499,600 8.75 8.75 8.61 0 0 0
29/03/2023
8.68
 378,500 8.77 8.84 8.64 0 0 0
28/03/2023
8.77
 365,700 8.77 8.89 8.75 0 0 0
27/03/2023
8.79
 421,600 8.68 8.80 8.68 0 0 0
24/03/2023
8.68
 275,500 8.66 8.77 8.65 0 0 0
23/03/2023
8.63
 314,400 8.64 8.71 8.56 0 0 0
22/03/2023
8.66
 221,800 8.67 8.80 8.66 0 0 0
21/03/2023
8.62
 322,600 8.67 8.81 8.56 0 0 0
20/03/2023
8.59
 509,800 8.94 8.94 8.59 0 0 0
17/03/2023
8.93
 398,200 9.05 9.07 8.89 0 0 0
16/03/2023
8.98
 462,800 9.08 9.12 8.98 0 0 0
15/03/2023
9.21
 805,000 9.08 9.21 8.96 0 0 0
14/03/2023
8.86
 592,800 9.06 9.15 8.84 0 0 0
13/03/2023
9.05
 1,124,800 8.61 9.31 8.61 0 0 0
10/03/2023
8.88
 341,900 8.84 8.96 8.84 0 0 0
09/03/2023
8.86
 447,300 9.22 9.22 8.84 0 0 0
08/03/2023
8.79
 383,200 8.49 8.79 8.46 0 0 0
07/03/2023
8.63
 429,000 8.79 8.79 8.59 0 0 0
06/03/2023
8.66
 469,400 8.76 8.94 8.66 0 0 0
03/03/2023
8.71
 512,500 9.08 9.12 8.71 0 0 0
02/03/2023
9.08
 607,600 8.98 9.23 8.96 0 0 0
01/03/2023
8.98
 1,078,500 8.38 8.98 8.28 0 0 0
28/02/2023
8.40
 554,900 8.69 8.70 8.38 0 0 0
27/02/2023
8.49
 468,700 8.70 8.89 8.49 0 0 0
24/02/2023
8.85
 360,600 8.89 9.08 8.84 0 0 0
23/02/2023
8.84
 711,900 8.84 9.07 8.68 0 0 0
22/02/2023
8.89
 900,700 9.22 9.31 8.89 0 0 0
21/02/2023
9.40
 965,600 9.54 9.87 9.35 0 0 0
20/02/2023
9.54
 1,225,600 9.12 9.54 8.95 0 0 0
17/02/2023
8.98
 439,500 9.13 9.13 8.92 0 0 0
16/02/2023
9.12
 635,300 8.66 9.22 8.66 0 0 0
15/02/2023
8.65
 503,800 8.39 8.75 8.39 0 0 0
14/02/2023
8.47
 517,200 8.47 8.56 8.33 0 0 0
13/02/2023
8.47
 1,293,500 8.98 8.99 8.47 0 0 0
10/02/2023
9.10
 568,700 9.31 9.31 9.08 0 0 0
09/02/2023
9.31
 553,700 9.31 9.45 9.25 0 0 0
08/02/2023
9.31
 1,072,800 9.59 9.59 8.80 0 0 0
07/02/2023
9.24
 1,507,000 9.91 10.01 9.24 0 0 0
06/02/2023
9.91
 601,100 9.73 10.15 9.54 0 0 0
03/02/2023
9.87
 759,700 9.96 9.96 9.59 0 0 0
02/02/2023
9.68
 1,749,600 10.10 10.38 9.59 0 0 0
01/02/2023
10.19
 2,253,500 11.31 11.31 10.19 0 0 0
31/01/2023
10.94
 3,118,700 10.38 10.94 10.10 0 0 0
30/01/2023
10.24
 2,980,400 10.05 10.52 9.91 0 0 0
27/01/2023
10.10
 933,800 10.19 10.24 9.96 0 0 0
26/01/2023
10.56
 573,800 10.75 10.80 10.43 0 0 0
25/01/2023
10.56
 573,800 10.75 10.80 10.43 0 0 0
24/01/2023
10.56
 573,800 10.75 10.80 10.43 0 0 0
23/01/2023
10.56
 573,800 10.75 10.80 10.43 0 0 0
20/01/2023
10.56
 573,800 10.75 10.80 10.43 0 0 0
19/01/2023
10.15
 835,500 10.10 10.24 9.96 0 0 0
18/01/2023
10.01
 706,900 9.96 10.05 9.82 0 0 0
17/01/2023
9.77
 907,000 9.40 9.82 9.40 0 0 0
16/01/2023
9.45
 824,100 9.59 9.63 9.40 0 0 0
13/01/2023
9.59
 725,000 9.73 9.87 9.59 0 0 0
12/01/2023
9.77
 946,700 9.91 9.96 9.59 0 0 0
11/01/2023
9.77
 1,025,000 9.91 10.10 9.77 0 0 0
10/01/2023
9.91
 941,900 9.77 10.01 9.54 0 0 0
09/01/2023
9.91
 1,009,400 10.19 10.29 9.91 0 0 0
06/01/2023
10.15
 3,927,100 10.80 10.94 10.01 0 0 0
05/01/2023
10.75
 1,076,000 11.12 11.17 10.61 0 0 0
04/01/2023
11.12
 4,884,900 10.80 11.54 10.43 0 0 0
03/01/2023
10.98
 1,748,300 11.17 11.31 10.80 0 0 0
30/12/2022
10.89
 1,014,300 10.89 11.31 10.61 8,200 28,000 -0.2
29/12/2022
10.89
 750,800 10.98 10.98 10.33 600 13,300 -0.1
28/12/2022
10.70
 2,005,800 9.87 10.70 9.68 0 8,600 -0.1
27/12/2022
10.01
 657,400 9.63 10.01 9.35 32,100 2,200 0.3
26/12/2022
9.63
 615,100 10.19 10.19 9.40 300 5,200 -0.1
23/12/2022
10.10
 365,500 10.05 10.15 9.59 0 11,800 -0.1
22/12/2022
9.87
 530,700 9.87 10.19 9.49 22,500 1,500 0.2
21/12/2022
9.91
 1,330,100 10.52 10.80 9.77 15,000 8,600 0.1
20/12/2022
10.47
 1,144,100 10.70 11.03 10.15 4,800 11,300 -0.1
19/12/2022
10.89
 1,125,100 10.70 11.45 10.70 6,100 100 0.1
16/12/2022
10.84
 771,400 10.43 11.22 10.43 5,950 0 0.1
15/12/2022
10.89
 952,600 11.17 11.17 10.56 1,900 0 0.0
14/12/2022
11.26
 876,400 11.59 11.59 10.80 2,000 2,600 -0.0
13/12/2022
11.36
 1,024,300 11.54 11.54 10.94 100 400 -0.0
12/12/2022
11.03
 2,025,000 10.33 11.22 10.33 0 10,700 -0.1
09/12/2022
10.52
 814,400 10.70 10.70 10.19 2,700 0 0.0
08/12/2022
10.70
 1,317,200 10.98 11.26 10.19 0 0 0.3
07/12/2022
10.70
 2,286,800 10.56 11.31 10.10 27,940 2,000 0.3
06/12/2022
10.84
 2,331,500 10.70 11.45 10.52 2,400 35,500 -0.4
05/12/2022
10.70
 1,483,200 10.70 10.70 10.33 1,000 0 0.0
02/12/2022
10.01
 1,807,800 9.77 10.01 9.22 27,400 31,600 -0.0
01/12/2022
9.35
 1,551,200 9.35 9.35 8.94 1,200 0 0.0
30/11/2022
8.76
 237,600 8.76 8.76 8.76 0 0 -0.0
29/11/2022
8.19
 1,240,400 8.19 8.19 8.12 0 100 -0.0
28/11/2022
7.66
 226,200 7.66 7.66 7.66 0 300 -0.0
25/11/2022
7.17
 878,200 6.92 7.17 6.69 5,500 61,600 -0.4
24/11/2022
6.70
 373,500 6.52 6.82 6.48 10,600 11,000 -0.0
23/11/2022
6.82
 518,300 6.79 7.17 6.79 800 38,900 -0.3
22/11/2022
7.07
 957,100 6.98 7.42 6.94 1,800 31,700 -0.2
21/11/2022
6.97
 569,500 6.61 6.97 6.61 200 200 0
18/11/2022
6.52
 715,500 6.52 6.52 6.12 11,700 19,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |