CTCP Vận tải Biển Việt Nam (vos)

10.50
0.20
(1.94%)
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
(2026-09-04) 		-0.15 -1.33% 22,145,000 -35,000 0
10.50
13.10
10.50
2 tháng
(2026-08-05) 		0.10 0.91% 28,930,200 -35,000 0
10.50
13.10
10.50
3 tháng
(2026-07-06) 		-1.10 -9.02% 38,501,500 -35,000 0
10.30
13.10
10.50
6 tháng
(2026-04-07) 		-1.30 -10.48% 82,410,100 -35,000 0
10.30
13.10
10.50
12 tháng
(2025-10-09) 		-2.40 -17.78% 299,352,300 -35,000 0
10.30
18.50
10.50
24 tháng
(2024-10-14) 		-3.56 -24.29% 901,079,400 -35,000 0
10.30
18.50
10.50
36 tháng
(2023-10-20) 		0.26 2.36% 1,507,031,500 -35,000 0
7.82
20.38
10.50
60 tháng
(2021-11-01) 		-11.33 -50.52% 2,386,926,500 -35,000 0
5.75
23.18
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
8.04
 221,800 8.05 8.17 8.04 0 0 0
21/03/2023
8.00
 322,600 8.05 8.18 7.95 0 0 0
20/03/2023
7.98
 509,800 8.30 8.30 7.98 0 0 0
17/03/2023
8.29
 398,200 8.40 8.42 8.25 0 0 0
16/03/2023
8.34
 462,800 8.43 8.47 8.34 0 0 0
15/03/2023
8.55
 805,000 8.43 8.55 8.32 0 0 0
14/03/2023
8.23
 592,800 8.41 8.50 8.21 0 0 0
13/03/2023
8.40
 1,124,800 8.00 8.64 8.00 0 0 0
10/03/2023
8.25
 341,900 8.21 8.32 8.21 0 0 0
09/03/2023
8.23
 447,300 8.56 8.56 8.21 0 0 0
08/03/2023
8.16
 383,200 7.88 8.16 7.86 0 0 0
07/03/2023
8.01
 429,000 8.16 8.16 7.98 0 0 0
06/03/2023
8.04
 469,400 8.13 8.30 8.04 0 0 0
03/03/2023
8.09
 512,500 8.43 8.47 8.09 0 0 0
02/03/2023
8.43
 607,600 8.34 8.57 8.32 0 0 0
01/03/2023
8.34
 1,078,500 7.78 8.34 7.69 0 0 0
28/02/2023
7.80
 554,900 8.07 8.08 7.78 0 0 0
27/02/2023
7.88
 468,700 8.08 8.25 7.88 0 0 0
24/02/2023
8.22
 360,600 8.25 8.43 8.21 0 0 0
23/02/2023
8.21
 711,900 8.21 8.42 8.06 0 0 0
22/02/2023
8.25
 900,700 8.56 8.64 8.25 0 0 0
21/02/2023
8.73
 965,600 8.86 9.16 8.69 0 0 0
20/02/2023
8.86
 1,225,600 8.47 8.86 8.31 0 0 0
17/02/2023
8.34
 439,500 8.48 8.48 8.28 0 0 0
16/02/2023
8.47
 635,300 8.04 8.56 8.04 0 0 0
15/02/2023
8.03
 503,800 7.79 8.12 7.79 0 0 0
14/02/2023
7.87
 517,200 7.87 7.95 7.74 0 0 0
13/02/2023
7.87
 1,293,500 8.34 8.35 7.87 0 0 0
10/02/2023
8.45
 568,700 8.64 8.64 8.44 0 0 0
09/02/2023
8.64
 553,700 8.64 8.77 8.59 0 0 0
08/02/2023
8.64
 1,072,800 8.90 8.90 8.17 0 0 0
07/02/2023
8.58
 1,507,000 9.21 9.29 8.58 0 0 0
06/02/2023
9.21
 601,100 9.03 9.42 8.86 0 0 0
03/02/2023
9.16
 759,700 9.25 9.25 8.90 0 0 0
02/02/2023
8.99
 1,749,600 9.38 9.64 8.90 0 0 0
01/02/2023
9.46
 2,253,500 10.50 10.50 9.46 0 0 0
31/01/2023
10.16
 3,118,700 9.64 10.16 9.38 0 0 0
30/01/2023
9.51
 2,980,400 9.33 9.77 9.21 0 0 0
27/01/2023
9.38
 933,800 9.46 9.51 9.25 0 0 0
19/01/2023
9.42
 835,500 9.38 9.51 9.25 0 0 0
18/01/2023
9.29
 706,900 9.25 9.33 9.12 0 0 0
17/01/2023
9.08
 907,000 8.73 9.12 8.73 0 0 0
16/01/2023
8.77
 824,100 8.90 8.95 8.73 0 0 0
13/01/2023
8.90
 725,000 9.03 9.16 8.90 0 0 0
12/01/2023
9.08
 946,700 9.21 9.25 8.90 0 0 0
11/01/2023
9.08
 1,025,000 9.21 9.38 9.08 0 0 0
10/01/2023
9.21
 941,900 9.08 9.29 8.86 0 0 0
09/01/2023
9.21
 1,009,400 9.46 9.55 9.21 0 0 0
06/01/2023
9.42
 3,927,100 10.03 10.16 9.29 0 0 0
05/01/2023
9.98
 1,076,000 10.33 10.37 9.85 0 0 0
04/01/2023
10.33
 4,884,900 10.03 10.72 9.68 0 0 0
03/01/2023
10.20
 1,748,300 10.37 10.50 10.03 0 0 0
30/12/2022
10.11
 1,014,300 10.11 10.50 9.85 0 0 0
29/12/2022
10.11
 750,800 10.20 10.20 9.59 0 0 0
28/12/2022
9.94
 2,005,800 9.16 9.94 8.99 0 0 0
27/12/2022
9.29
 657,400 8.95 9.29 8.69 0 0 0
26/12/2022
8.95
 615,100 9.46 9.46 8.73 0 0 0
23/12/2022
9.38
 365,500 9.33 9.42 8.90 0 0 0
22/12/2022
9.16
 530,700 9.16 9.46 8.82 0 0 0
21/12/2022
9.21
 1,330,100 9.77 10.03 9.08 0 0 0
20/12/2022
9.72
 1,144,100 9.94 10.24 9.42 0 0 0
19/12/2022
10.11
 1,125,100 9.94 10.63 9.94 0 0 0
16/12/2022
10.07
 771,400 9.68 10.42 9.68 0 0 0
15/12/2022
10.11
 952,600 10.37 10.37 9.81 0 0 0
14/12/2022
10.46
 876,400 10.76 10.76 10.03 0 0 0
13/12/2022
10.54
 1,024,300 10.72 10.72 10.16 0 0 0
12/12/2022
10.24
 2,025,000 9.59 10.42 9.59 0 0 0
09/12/2022
9.77
 814,400 9.94 9.94 9.46 0 0 0
08/12/2022
9.94
 1,317,200 10.20 10.46 9.46 0 0 0
07/12/2022
9.94
 2,286,800 9.81 10.50 9.38 0 0 0
06/12/2022
10.07
 2,331,500 9.94 10.63 9.77 0 0 0
05/12/2022
9.94
 1,483,200 9.94 9.94 9.59 0 0 0
02/12/2022
9.29
 1,807,800 9.08 9.29 8.56 0 0 0
01/12/2022
8.69
 1,551,200 8.69 8.69 8.30 0 0 0
30/11/2022
8.13
 237,600 8.13 8.13 8.13 0 0 0
29/11/2022
7.61
 1,240,400 7.61 7.61 7.54 0 0 0
28/11/2022
7.11
 226,200 7.11 7.11 7.11 0 0 0
25/11/2022
6.66
 878,200 6.42 6.66 6.21 0 0 0
24/11/2022
6.22
 373,500 6.05 6.34 6.02 0 0 0
23/11/2022
6.34
 518,300 6.31 6.66 6.31 0 0 0
22/11/2022
6.57
 957,100 6.48 6.89 6.45 0 0 0
21/11/2022
6.47
 569,500 6.14 6.47 6.14 0 0 0
18/11/2022
6.05
 715,500 6.05 6.05 5.69 0 0 0
17/11/2022
6.05
 592,900 5.92 6.06 5.83 0 0 0
16/11/2022
5.71
 1,258,900 4.97 5.71 4.97 0 0 0
15/11/2022
5.34
 187,800 5.34 5.34 5.34 0 0 0
14/11/2022
5.74
 276,000 5.80 6.05 5.74 0 0 0
11/11/2022
6.16
 1,131,000 6.62 6.83 6.16 0 0 0
10/11/2022
6.62
 445,100 6.93 6.93 6.62 0 0 0
09/11/2022
7.11
 397,300 7.17 7.34 7.02 0 0 0
08/11/2022
7.11
 683,900 7.15 7.36 7.11 0 0 0
07/11/2022
7.64
 506,900 8.22 8.36 7.64 0 0 0
04/11/2022
8.21
 421,800 8.73 8.73 8.13 0 0 0
03/11/2022
8.69
 455,900 8.90 8.90 8.63 0 0 0
02/11/2022
8.95
 400,500 9.03 9.08 8.77 0 0 0
01/11/2022
8.90
 367,600 9.08 9.08 8.90 0 0 0
31/10/2022
8.99
 518,300 8.95 9.08 8.64 0 0 0
28/10/2022
8.95
 417,900 9.33 9.33 8.90 0 0 0
27/10/2022
9.08
 492,300 8.61 9.08 8.61 0 0 0
26/10/2022
8.69
 355,800 9.42 9.42 8.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc