CTCP Vận tải Biển Việt Nam (vos)

10.70
0.20
(1.90%)
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)
04/01/2022
16.47
 1,159,500 16.77 16.77 16.34 0 0 0
31/12/2021
16.42
 993,900 16.38 16.60 16.16 0 0 0
30/12/2021
16.16
 904,800 15.95 16.60 15.95 0 0 0
29/12/2021
16.08
 1,163,200 16.03 16.34 15.82 0 0 0
28/12/2021
16.08
 1,385,000 16.25 16.38 15.90 0 0 0
27/12/2021
16.25
 803,700 16.34 16.81 16.25 0 0 0
24/12/2021
16.34
 824,100 16.21 16.68 16.12 0 0 0
23/12/2021
16.21
 2,091,500 16.68 16.72 15.86 0 0 0
22/12/2021
16.77
 1,534,600 16.94 17.24 16.68 0 0 0
21/12/2021
16.77
 2,165,800 16.85 17.29 16.51 0 0 0
20/12/2021
17.16
 1,731,500 17.33 17.72 16.60 0 0 0
17/12/2021
17.29
 2,235,900 18.11 18.11 17.20 0 0 0
16/12/2021
18.24
 3,911,400 19.10 19.10 18.15 0 0 0
15/12/2021
17.89
 2,109,200 17.07 17.89 16.85 0 0 0
14/12/2021
16.72
 2,020,000 15.95 16.85 15.95 0 0 0
13/12/2021
15.95
 1,082,100 15.99 16.16 15.86 0 0 0
10/12/2021
15.90
 977,300 16.16 16.42 15.82 0 0 0
09/12/2021
16.12
 773,600 15.69 16.42 15.69 0 0 0
08/12/2021
15.73
 856,600 15.82 15.99 15.69 0 0 0
07/12/2021
15.82
 1,207,100 15.56 15.90 15.34 0 0 0
06/12/2021
15.34
 1,954,200 16.42 16.68 15.30 0 0 0
03/12/2021
16.42
 1,408,000 17.11 17.11 16.42 0 0 0
02/12/2021
17.07
 1,211,500 16.81 17.29 16.77 0 0 0
01/12/2021
16.85
 1,171,900 16.85 17.20 16.68 0 0 0
30/11/2021
16.72
 1,489,800 16.94 17.29 16.60 0 0 0
29/11/2021
16.81
 2,001,500 15.82 17.72 15.82 0 0 0
26/11/2021
16.77
 1,523,400 16.94 17.29 16.77 0 0 0
25/11/2021
17.20
 1,320,500 17.37 17.63 16.77 0 0 0
24/11/2021
17.16
 1,463,800 18.41 18.54 17.16 0 0 0
23/11/2021
17.85
 2,424,600 15.73 17.85 15.73 0 0 0
22/11/2021
16.68
 3,883,400 17.11 17.89 16.68 0 0 0
19/11/2021
17.89
 6,273,900 18.76 18.97 17.81 0 0 0
18/11/2021
19.15
 2,269,700 19.49 19.49 19.10 0 0 0
17/11/2021
19.53
 2,976,800 19.97 20.53 19.53 0 0 0
16/11/2021
19.88
 5,176,000 18.93 20.31 18.67 0 0 0
15/11/2021
19.15
 2,946,000 19.88 19.88 19.10 0 0 0
12/11/2021
19.58
 3,832,900 19.32 19.88 19.02 0 0 0
11/11/2021
19.40
 3,681,900 19.79 20.14 19.40 0 0 0
10/11/2021
19.79
 2,498,000 20.31 20.31 19.79 0 0 0
09/11/2021
20.18
 2,857,100 19.88 20.74 19.45 0 0 0
08/11/2021
19.71
 2,518,100 20.31 20.31 19.58 0 0 0
05/11/2021
19.84
 4,029,500 19.53 19.88 19.10 0 0 0
04/11/2021
19.53
 2,937,400 19.23 20.31 19.23 0 0 0
03/11/2021
20.05
 5,675,700 21.61 21.87 20.05 0 0 0
02/11/2021
21.52
 6,063,100 20.48 21.91 20.05 0 0 0
01/11/2021
20.83
 4,506,900 21.44 21.69 20.74 0 0 0
29/10/2021
21.61
 4,268,500 21.87 22.90 21.52 0 0 0
28/10/2021
21.87
 5,363,200 21.05 22.47 20.66 0 0 0
27/10/2021
21.05
 6,973,100 21.05 21.05 20.36 0 0 0
26/10/2021
19.71
 3,904,800 18.67 19.71 18.67 0 0 0
25/10/2021
18.45
 2,155,000 18.89 19.02 18.32 0 0 0
22/10/2021
18.89
 1,845,900 19.19 19.19 18.71 0 0 0
21/10/2021
19.10
 1,560,800 19.40 19.40 18.97 0 0 0
20/10/2021
19.27
 2,788,300 19.40 19.45 18.71 0 0 0
19/10/2021
19.23
 1,356,500 19.53 19.62 19.02 0 0 0
18/10/2021
19.36
 2,927,100 19.02 19.75 18.76 0 0 0
15/10/2021
19.02
 2,479,600 19.02 19.10 18.76 0 0 0
14/10/2021
19.15
 2,143,900 19.06 19.53 18.71 0 0 0
13/10/2021
19.02
 2,465,900 18.24 19.10 18.02 0 0 0
12/10/2021
18.37
 3,218,500 18.24 18.63 18.24 0 0 0
11/10/2021
18.71
 2,798,900 19.58 19.66 18.67 0 0 0
08/10/2021
19.53
 4,979,100 18.89 19.88 18.71 0 0 0
07/10/2021
18.71
 2,704,600 17.93 18.76 17.89 0 0 0
06/10/2021
17.89
 1,763,800 17.63 18.58 17.63 0 0 0
05/10/2021
17.59
 3,434,500 17.81 18.15 17.55 0 0 0
04/10/2021
18.63
 2,094,200 18.93 19.40 18.32 0 0 0
01/10/2021
19.32
 2,233,100 19.53 20.23 18.93 0 0 0
30/09/2021
19.79
 1,521,700 19.88 20.23 19.53 0 0 0
29/09/2021
19.53
 1,878,800 19.06 19.88 18.45 0 0 0
28/09/2021
19.27
 4,828,000 20.01 20.01 19.02 0 0 0
27/09/2021
18.71
 564,200 17.37 18.71 17.37 0 0 0
24/09/2021
17.50
 4,478,100 17.11 18.15 17.11 0 0 0
23/09/2021
18.37
 4,830,500 19.45 19.53 18.37 0 0 0
22/09/2021
19.71
 3,384,000 20.44 20.53 19.45 0 0 0
21/09/2021
20.40
 3,626,500 19.75 20.61 19.66 0 0 0
20/09/2021
20.74
 3,137,700 21.69 21.78 20.31 0 0 0
17/09/2021
20.57
 4,187,000 19.02 21.26 18.67 0 0 0
16/09/2021
19.97
 5,977,800 20.92 22.26 19.88 0 0 0
15/09/2021
21.35
 10,399,700 22.13 22.13 19.88 0 0 0
14/09/2021
20.70
 2,234,800 20.70 20.70 20.57 0 0 0
13/09/2021
19.36
 1,413,400 19.02 19.36 18.67 0 0 0
10/09/2021
18.11
 6,735,800 17.81 18.11 17.07 0 0 0
09/09/2021
16.94
 1,901,200 16.21 16.94 16.08 0 0 0
08/09/2021
15.86
 4,429,300 14.95 16.25 14.87 0 0 0
07/09/2021
15.39
 9,834,100 15.60 15.60 14.69 0 0 0
06/09/2021
14.61
 804,300 14.61 14.61 14.61 0 0 0
01/09/2021
13.66
 4,104,300 12.71 13.66 12.62 0 0 0
31/08/2021
12.79
 3,745,000 12.49 13.22 11.93 0 0 0
30/08/2021
12.49
 5,968,900 12.49 13.22 12.49 0 0 0
27/08/2021
12.49
 6,448,800 12.49 12.49 12.10 0 0 0
26/08/2021
11.71
 1,745,600 11.32 11.71 11.02 0 0 0
25/08/2021
10.98
 3,691,800 10.33 11.06 9.85 0 0 0
24/08/2021
10.54
 6,077,900 10.63 11.32 10.54 0 0 0
23/08/2021
11.32
 3,127,000 12.10 12.10 11.24 0 0 0
20/08/2021
11.93
 3,655,700 12.19 12.27 11.41 0 0 0
19/08/2021
11.93
 4,517,300 11.75 12.27 11.02 0 0 0
18/08/2021
11.80
 6,508,500 12.19 12.66 11.80 0 0 0
17/08/2021
12.66
 8,598,100 12.23 12.75 12.14 0 0 0
16/08/2021
12.14
 3,329,600 12.10 12.14 12.01 0 0 0
13/08/2021
11.37
 3,734,400 10.37 11.37 10.33 0 0 0

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