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)
03/06/2022
14.00
 1,282,500 14.00 14.26 13.66 0 0 0
02/06/2022
14.00
 1,986,900 14.52 14.61 13.87 0 0 0
01/06/2022
14.35
 2,009,000 13.57 14.35 13.22 0 0 0
31/05/2022
13.44
 1,135,000 13.66 13.79 13.31 0 0 0
30/05/2022
13.66
 1,609,800 13.40 13.83 13.14 0 0 0
27/05/2022
13.44
 1,068,600 13.57 13.83 13.40 0 0 0
26/05/2022
13.61
 1,784,700 14.00 14.00 13.40 0 0 0
25/05/2022
13.22
 1,461,400 12.53 13.22 12.53 0 0 0
24/05/2022
12.36
 829,600 11.97 12.36 11.88 0 0 0
23/05/2022
11.97
 874,400 12.27 12.36 11.88 0 0 0
20/05/2022
12.01
 1,058,900 12.36 12.45 11.97 0 0 0
19/05/2022
12.19
 700,800 11.88 12.49 11.67 0 0 0
18/05/2022
12.19
 832,900 12.49 12.75 12.10 0 0 0
17/05/2022
12.23
 1,280,300 11.41 12.23 10.80 0 0 0
16/05/2022
11.45
 1,183,300 12.40 12.62 11.24 0 0 0
13/05/2022
11.93
 1,710,400 12.71 13.14 11.93 0 0 0
12/05/2022
12.79
 1,004,400 13.66 14.00 12.79 0 0 0
11/05/2022
13.74
 732,200 14.00 14.09 13.48 0 0 0
10/05/2022
13.74
 2,076,200 12.53 13.74 12.36 0 0 0
09/05/2022
13.27
 1,273,600 13.74 14.05 13.27 0 0 0
06/05/2022
14.26
 1,074,600 13.83 14.91 13.83 0 0 0
05/05/2022
14.39
 1,436,000 15.39 15.39 14.09 0 0 0
04/05/2022
15.00
 1,862,400 14.69 15.34 14.35 0 0 0
29/04/2022
14.52
 1,271,000 14.00 14.69 13.74 0 0 0
28/04/2022
14.13
 1,358,300 14.09 14.65 13.96 0 0 0
27/04/2022
14.13
 1,154,000 13.35 14.30 12.97 0 0 0
26/04/2022
13.44
 1,692,800 12.58 13.44 11.71 0 0 0
25/04/2022
12.58
 2,200,800 13.74 14.00 12.58 0 0 0
22/04/2022
13.48
 2,351,800 13.22 14.05 12.97 0 0 0
21/04/2022
13.14
 2,682,100 12.92 14.09 12.75 0 0 0
20/04/2022
13.70
 2,228,500 14.69 14.69 13.70 0 0 0
19/04/2022
14.69
 2,200,900 15.21 15.99 14.43 0 0 0
18/04/2022
15.34
 2,266,800 16.38 16.38 15.34 0 0 0
15/04/2022
16.47
 1,227,400 16.47 17.11 16.42 0 0 0
14/04/2022
16.72
 1,526,000 17.03 17.07 16.64 0 0 0
13/04/2022
16.77
 1,888,600 16.16 16.85 15.47 0 0 0
12/04/2022
16.08
 1,737,000 17.29 17.81 16.08 0 0 0
08/04/2022
17.29
 1,950,600 17.20 17.93 17.03 0 0 0
07/04/2022
17.29
 5,547,700 18.15 18.50 17.16 0 0 0
06/04/2022
18.15
 3,539,600 19.45 19.66 18.15 0 0 0
05/04/2022
19.45
 2,378,500 19.27 20.05 19.02 0 0 0
04/04/2022
19.27
 3,030,300 19.88 20.31 19.27 0 0 0
01/04/2022
19.66
 3,444,200 19.36 20.05 19.02 0 0 0
31/03/2022
19.75
 3,259,400 19.88 20.61 19.49 0 0 0
30/03/2022
20.05
 8,338,100 19.53 20.66 19.02 0 0 0
29/03/2022
19.32
 5,756,800 18.15 19.32 18.15 0 0 0
28/03/2022
18.06
 2,809,000 17.59 18.58 17.55 0 0 0
25/03/2022
18.28
 3,679,100 18.93 19.32 18.19 0 0 0
24/03/2022
18.93
 3,532,900 18.41 19.36 18.28 0 0 0
23/03/2022
18.50
 2,957,500 18.58 19.19 18.50 0 0 0
22/03/2022
18.58
 3,169,500 18.37 19.02 18.15 0 0 0
21/03/2022
18.15
 2,301,800 18.15 18.54 18.15 0 0 0
18/03/2022
17.85
 2,143,400 17.72 18.11 17.55 0 0 0
17/03/2022
17.55
 1,858,600 17.98 18.02 17.37 0 0 0
16/03/2022
17.85
 1,494,400 18.15 18.54 17.85 0 0 0
15/03/2022
17.98
 2,982,800 17.68 18.24 16.68 0 0 0
14/03/2022
17.68
 5,457,000 18.28 18.97 17.68 0 0 0
11/03/2022
18.97
 3,416,500 19.02 19.62 18.67 0 0 0
10/03/2022
19.02
 3,076,400 20.14 20.14 18.93 0 0 0
09/03/2022
19.45
 10,162,700 18.06 19.45 16.94 0 0 0
08/03/2022
18.19
 4,517,200 18.84 19.45 18.19 0 0 0
07/03/2022
19.53
 3,669,000 18.93 19.88 18.19 0 0 0
04/03/2022
18.89
 9,768,000 19.19 19.19 18.28 0 0 0
03/03/2022
17.93
 4,582,200 16.85 17.93 16.77 0 0 0
02/03/2022
16.77
 3,179,000 17.16 17.42 16.64 0 0 0
01/03/2022
16.72
 3,886,000 15.99 16.72 15.90 0 0 0
28/02/2022
15.64
 1,284,400 15.17 15.64 15.17 0 0 0
25/02/2022
15.08
 1,182,900 15.26 15.56 15.08 0 0 0
24/02/2022
15.00
 2,032,800 15.73 15.86 14.65 0 0 0
23/02/2022
15.73
 1,184,900 15.47 15.90 15.47 0 0 0
22/02/2022
15.30
 1,858,900 15.56 15.73 15.13 0 0 0
21/02/2022
15.95
 1,427,000 16.34 16.34 15.86 0 0 0
18/02/2022
16.08
 1,444,700 15.73 16.25 15.73 0 0 0
17/02/2022
15.90
 2,325,400 15.39 16.34 15.08 0 0 0
16/02/2022
15.47
 745,300 15.39 15.82 15.21 0 0 0
15/02/2022
15.30
 617,200 15.64 15.64 15.13 0 0 0
14/02/2022
15.69
 2,728,600 14.52 15.77 14.26 0 0 0
11/02/2022
14.78
 829,500 14.69 15.13 14.35 0 0 0
10/02/2022
14.69
 971,600 14.87 15.04 14.61 0 0 0
09/02/2022
15.04
 2,204,700 14.87 15.39 14.78 0 0 0
08/02/2022
14.39
 843,700 14.35 14.39 13.83 0 0 0
07/02/2022
13.48
 326,700 13.40 13.48 13.01 0 0 0
28/01/2022
12.62
 470,900 12.49 12.84 12.40 0 0 0
27/01/2022
12.62
 404,200 12.88 13.05 12.58 0 0 0
26/01/2022
13.05
 538,700 13.40 13.74 13.05 0 0 0
25/01/2022
13.14
 608,600 12.92 13.27 12.49 0 0 0
24/01/2022
13.05
 1,679,000 13.92 14.05 12.88 0 0 0
21/01/2022
13.14
 474,700 12.97 13.14 12.79 0 0 0
20/01/2022
12.32
 396,400 11.54 12.32 11.54 0 0 0
19/01/2022
11.41
 969,500 11.32 12.06 11.32 0 0 0
18/01/2022
12.06
 1,296,300 12.10 12.88 12.06 0 0 0
17/01/2022
12.92
 1,741,000 14.26 14.26 12.92 0 0 0
14/01/2022
13.87
 1,355,700 13.48 14.26 13.44 0 0 0
13/01/2022
14.43
 1,141,200 15.39 15.39 14.39 0 0 0
12/01/2022
14.87
 2,053,400 15.39 15.56 14.48 0 0 0
11/01/2022
15.56
 1,200,700 15.90 15.99 15.56 0 0 0
10/01/2022
15.90
 1,887,400 16.60 16.64 15.90 0 0 0
07/01/2022
16.42
 1,538,600 15.99 16.60 15.99 0 0 0
06/01/2022
15.99
 1,987,800 16.34 16.34 15.95 0 0 0
05/01/2022
16.34
 1,702,600 16.68 16.85 16.34 0 0 0

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