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)
25/10/2022
9.08
 1,006,500 9.08 9.68 8.73 0 0 0
24/10/2022
9.38
 638,100 10.33 10.33 9.38 0 0 0
21/10/2022
10.07
 1,084,500 10.85 10.85 10.07 0 0 0
20/10/2022
10.80
 764,600 10.59 10.93 10.54 0 0 0
19/10/2022
10.72
 826,800 10.37 10.76 10.33 0 0 0
18/10/2022
10.33
 718,900 10.29 10.42 10.03 0 0 0
17/10/2022
9.90
 319,700 9.94 9.94 9.68 0 0 0
14/10/2022
9.98
 457,300 9.85 10.03 9.77 0 0 0
13/10/2022
9.72
 258,900 10.07 10.11 9.68 0 0 0
12/10/2022
9.94
 664,600 9.51 10.37 9.51 0 0 0
11/10/2022
10.07
 703,700 10.46 10.59 10.07 0 0 0
10/10/2022
10.80
 541,300 10.54 10.89 10.03 0 0 0
07/10/2022
10.72
 788,400 10.67 11.24 10.37 0 0 0
06/10/2022
11.15
 476,200 11.67 11.67 10.80 0 0 0
05/10/2022
11.54
 399,400 11.58 11.58 11.24 0 0 0
04/10/2022
11.19
 614,500 11.58 11.58 10.54 0 0 0
03/10/2022
11.15
 690,300 11.97 12.10 11.15 0 0 0
30/09/2022
11.97
 1,102,300 12.27 12.27 11.50 0 0 0
29/09/2022
12.36
 358,700 12.53 12.71 12.19 0 0 0
28/09/2022
12.36
 453,900 12.62 12.62 12.10 0 0 0
27/09/2022
12.53
 445,800 12.71 12.71 12.32 0 0 0
26/09/2022
12.71
 1,218,300 12.79 12.88 12.19 0 0 0
23/09/2022
13.09
 378,700 13.14 13.22 12.97 0 0 0
22/09/2022
13.09
 669,300 12.27 13.09 12.27 0 0 0
21/09/2022
12.58
 298,000 12.62 12.62 12.36 0 0 0
20/09/2022
12.53
 698,700 12.45 12.66 12.19 0 0 0
19/09/2022
12.27
 1,198,000 13.14 13.14 12.27 0 0 0
16/09/2022
13.14
 961,200 12.71 13.66 12.71 0 0 0
15/09/2022
13.66
 552,000 13.74 13.74 13.48 0 0 0
14/09/2022
13.53
 677,300 13.18 13.53 13.18 0 0 0
13/09/2022
13.61
 493,100 13.53 13.74 13.48 0 0 0
12/09/2022
13.53
 591,600 13.61 14.00 13.53 0 0 0
09/09/2022
13.61
 915,900 13.48 13.74 13.35 0 0 0
08/09/2022
13.40
 1,141,000 13.83 14.00 13.40 0 0 0
07/09/2022
13.83
 2,173,400 14.52 14.65 13.79 0 0 0
06/09/2022
14.52
 781,700 14.87 14.95 14.52 0 0 0
05/09/2022
14.69
 857,900 14.30 15.04 14.30 0 0 0
31/08/2022
14.52
 824,500 14.52 14.69 14.35 0 0 0
30/08/2022
14.52
 643,700 14.78 15.04 14.52 0 0 0
29/08/2022
14.69
 2,046,400 14.52 14.74 14.00 0 0 0
26/08/2022
14.87
 1,234,800 15.17 15.39 14.78 0 0 0
25/08/2022
15.21
 1,218,600 15.00 15.30 14.91 0 0 0
24/08/2022
15.04
 1,224,500 15.13 15.34 14.91 0 0 0
23/08/2022
15.13
 1,952,800 14.48 15.13 14.48 0 0 0
22/08/2022
14.82
 3,641,900 15.82 15.86 14.82 0 0 0
19/08/2022
15.90
 2,134,400 15.82 16.34 15.47 0 0 0
18/08/2022
15.82
 1,136,200 16.03 16.08 15.77 0 0 0
17/08/2022
16.08
 1,833,800 16.60 16.60 16.03 0 0 0
16/08/2022
16.42
 5,068,400 15.73 16.60 15.43 0 0 0
15/08/2022
15.73
 1,771,900 15.64 16.08 15.64 0 0 0
12/08/2022
15.56
 1,617,000 15.56 15.69 15.26 0 0 0
11/08/2022
15.56
 1,978,500 15.82 15.86 15.39 0 0 0
10/08/2022
15.56
 2,052,600 15.90 15.99 15.56 0 0 0
09/08/2022
15.90
 4,821,700 15.99 16.72 15.90 0 0 0
08/08/2022
15.95
 2,450,200 15.69 16.16 15.43 0 0 0
05/08/2022
15.69
 1,954,800 15.13 15.82 15.13 0 0 0
04/08/2022
15.17
 1,474,700 15.39 15.64 15.13 0 0 0
03/08/2022
15.51
 2,463,500 14.78 15.64 14.69 0 0 0
02/08/2022
14.78
 972,500 14.65 14.95 14.39 0 0 0
01/08/2022
14.39
 2,557,700 14.78 15.00 14.26 0 0 0
29/07/2022
14.74
 1,200,300 14.95 15.30 14.69 0 0 0
28/07/2022
14.69
 994,500 14.87 15.04 14.65 0 0 0
27/07/2022
14.56
 1,931,900 14.00 14.56 13.92 0 0 0
26/07/2022
14.18
 1,567,400 15.17 15.51 14.18 0 0 0
25/07/2022
15.21
 822,400 15.21 15.39 14.69 0 0 0
22/07/2022
15.39
 1,586,000 15.90 15.99 15.39 0 0 0
21/07/2022
15.82
 995,500 15.86 16.34 15.56 0 0 0
20/07/2022
15.82
 2,008,100 16.12 16.34 15.77 0 0 0
19/07/2022
15.82
 1,783,200 15.26 15.99 15.26 0 0 0
18/07/2022
15.39
 1,140,300 15.47 15.77 15.30 0 0 0
15/07/2022
15.39
 1,480,800 15.26 15.90 15.21 0 0 0
14/07/2022
15.17
 2,329,700 15.73 16.16 15.04 0 0 0
13/07/2022
15.60
 5,338,000 15.60 15.60 15.26 0 0 0
12/07/2022
14.61
 1,236,100 13.40 14.61 13.40 0 0 0
11/07/2022
13.66
 1,031,100 13.40 14.09 12.92 0 0 0
08/07/2022
13.48
 589,800 13.27 13.53 13.09 0 0 0
07/07/2022
12.88
 1,647,400 13.40 13.74 12.79 0 0 0
06/07/2022
13.44
 3,387,600 13.92 14.39 13.44 0 0 0
05/07/2022
14.43
 2,980,500 15.51 15.64 14.43 0 0 0
04/07/2022
15.51
 1,797,300 15.82 16.25 15.39 0 0 0
01/07/2022
15.69
 3,276,100 14.78 15.82 14.43 0 0 0
30/06/2022
14.95
 1,406,900 16.12 16.12 14.95 0 0 0
29/06/2022
15.82
 2,555,600 14.78 15.86 14.78 0 0 0
28/06/2022
15.08
 5,767,100 15.39 15.39 14.69 0 0 0
27/06/2022
14.39
 2,005,600 13.48 14.39 13.48 0 0 0
24/06/2022
13.48
 1,069,100 13.83 14.13 13.40 0 0 0
23/06/2022
13.31
 1,467,600 12.19 13.31 12.19 0 0 0
22/06/2022
12.45
 950,400 12.36 12.79 12.27 0 0 0
21/06/2022
12.49
 1,035,900 12.58 13.14 12.27 0 0 0
20/06/2022
12.97
 1,499,100 13.22 13.53 12.53 0 0 0
17/06/2022
13.05
 2,613,000 12.23 13.05 12.23 0 0 0
16/06/2022
12.23
 703,400 11.75 12.23 11.75 0 0 0
15/06/2022
11.45
 1,460,800 12.27 12.36 11.45 0 0 0
14/06/2022
12.27
 819,900 11.88 12.88 11.88 0 0 0
13/06/2022
12.58
 2,289,800 12.62 13.14 12.58 0 0 0
10/06/2022
13.48
 1,392,600 14.18 14.18 13.48 0 0 0
09/06/2022
14.30
 994,200 14.00 14.30 13.96 0 0 0
08/06/2022
14.22
 1,668,600 14.48 14.78 14.22 0 0 0
07/06/2022
14.39
 1,505,200 13.92 14.39 13.57 0 0 0
06/06/2022
14.05
 1,962,300 13.92 14.69 13.66 0 0 0

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