CTCP Vận tải Biển Việt Nam (vos)

10.60
0.10
(0.95%)
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)
12/08/2021
10.63
 15,124,700 11.11 11.11 9.77 0 0 0
11/08/2021
10.42
 1,721,700 10.42 10.42 10.42 0 0 0
10/08/2021
9.77
 1,389,800 9.77 9.77 9.77 0 0 0
09/08/2021
9.16
 1,725,700 9.12 9.16 8.90 0 0 0
06/08/2021
8.60
 3,157,000 7.82 8.60 7.79 0 0 0
05/08/2021
8.04
 10,471,500 8.77 8.77 7.78 0 0 0
04/08/2021
8.22
 1,617,400 8.22 8.22 8.22 0 0 0
03/08/2021
7.68
 1,340,100 7.68 7.68 7.68 0 0 0
02/08/2021
7.18
 2,585,900 7.09 7.18 6.91 0 0 0
30/07/2021
6.72
 5,355,200 6.40 6.72 6.40 0 0 0
29/07/2021
6.28
 1,471,400 5.88 6.28 5.88 0 0 0
28/07/2021
5.88
 1,395,900 5.84 6.06 5.84 0 0 0
27/07/2021
6.03
 2,577,400 6.32 6.40 5.88 0 0 0
26/07/2021
6.28
 1,303,500 6.18 6.37 6.05 0 0 0
23/07/2021
6.32
 2,028,000 6.64 6.74 6.31 0 0 0
22/07/2021
6.60
 3,459,300 6.47 6.68 6.31 0 0 0
21/07/2021
6.26
 893,300 6.53 6.53 6.21 0 0 0
20/07/2021
6.36
 1,058,600 6.16 6.40 6.14 0 0 0
19/07/2021
6.21
 1,450,400 5.92 6.61 5.90 0 0 0
16/07/2021
6.29
 1,859,900 5.96 6.42 5.91 0 0 0
15/07/2021
6.01
 750,000 5.88 6.04 5.82 0 0 0
14/07/2021
5.95
 1,191,500 6.01 6.22 5.89 0 0 0
13/07/2021
5.93
 1,580,500 5.37 5.93 5.37 0 0 0
12/07/2021
5.55
 1,682,500 5.88 5.97 5.55 0 0 0
09/07/2021
5.96
 1,385,700 5.88 6.31 5.81 0 0 0
08/07/2021
6.22
 1,984,900 6.54 6.54 6.17 0 0 0
07/07/2021
6.13
 3,959,800 5.99 6.22 5.87 0 0 0
06/07/2021
6.31
 1,300,100 6.83 7.00 6.31 0 0 0
05/07/2021
6.66
 2,403,100 6.83 6.83 6.39 0 0 0
02/07/2021
6.39
 9,755,500 5.56 6.39 5.56 0 0 0
01/07/2021
5.97
 886,400 5.97 5.97 5.97 0 0 0
30/06/2021
6.42
 222,300 6.42 6.42 6.42 0 0 0
29/06/2021
6.90
 1,320,800 6.90 6.90 6.90 0 0 0
28/06/2021
7.41
 6,241,900 7.78 7.78 7.28 0 0 0
25/06/2021
7.28
 3,554,300 7.28 7.28 7.09 0 0 0
24/06/2021
6.80
 2,097,300 6.61 6.80 6.56 0 0 0
23/06/2021
6.36
 2,900,800 5.93 6.36 5.79 0 0 0
22/06/2021
5.95
 4,071,800 5.53 5.95 5.27 0 0 0
21/06/2021
5.56
 8,540,300 5.56 5.56 5.19 0 0 0
18/06/2021
5.19
 2,814,700 5.19 5.19 5.10 0 0 0
17/06/2021
4.86
 2,796,500 4.71 4.86 4.56 0 0 0
16/06/2021
4.55
 3,832,600 4.49 4.55 4.25 0 0 0
15/06/2021
4.25
 4,275,300 4.25 4.25 4.18 0 0 0
14/06/2021
3.98
 2,568,300 3.93 3.98 3.89 0 0 0
11/06/2021
3.72
 3,362,300 3.59 3.84 3.59 0 0 0
10/06/2021
3.59
 680,800 3.60 3.67 3.57 0 0 0
09/06/2021
3.60
 1,080,100 3.76 3.76 3.50 0 0 0
08/06/2021
3.54
 818,000 3.63 3.67 3.54 0 0 0
07/06/2021
3.67
 657,800 3.74 3.85 3.64 0 0 0
04/06/2021
3.74
 3,419,300 3.88 3.88 3.69 0 0 0
03/06/2021
3.63
 1,551,100 3.46 3.63 3.46 0 0 0
02/06/2021
3.40
 1,412,500 3.39 3.41 3.35 0 0 0
01/06/2021
3.40
 667,200 3.43 3.43 3.40 0 0 0
31/05/2021
3.45
 1,122,000 3.46 3.47 3.42 0 0 0
28/05/2021
3.47
 585,600 3.58 3.58 3.46 0 0 0
27/05/2021
3.45
 716,400 3.50 3.53 3.44 0 0 0
26/05/2021
3.53
 709,400 3.58 3.58 3.52 0 0 0
25/05/2021
3.57
 793,900 3.62 3.62 3.57 0 0 0
24/05/2021
3.60
 876,200 3.54 3.63 3.52 0 0 0
21/05/2021
3.52
 869,200 3.47 3.59 3.47 0 0 0
20/05/2021
3.47
 745,100 3.46 3.52 3.46 0 0 0
19/05/2021
3.52
 686,000 3.54 3.54 3.45 0 0 0
18/05/2021
3.52
 690,900 3.56 3.63 3.52 0 0 0
17/05/2021
3.58
 688,300 3.57 3.67 3.50 0 0 0
14/05/2021
3.54
 1,019,100 3.57 3.59 3.53 0 0 0
13/05/2021
3.59
 1,014,200 3.63 3.67 3.58 0 0 0
12/05/2021
3.63
 996,600 3.59 3.66 3.59 0 0 0
11/05/2021
3.66
 2,140,700 3.51 3.71 3.50 0 0 0
10/05/2021
3.50
 959,900 3.41 3.54 3.41 0 0 0
07/05/2021
3.49
 969,900 3.57 3.59 3.41 0 0 0
06/05/2021
3.59
 3,924,800 3.60 3.67 3.46 0 0 0
05/05/2021
3.44
 1,179,400 3.17 3.44 3.17 0 0 0
04/05/2021
3.22
 764,700 3.11 3.25 3.11 0 0 0
29/04/2021
3.32
 702,800 3.29 3.35 3.25 0 0 0
28/04/2021
3.35
 1,212,100 3.23 3.35 3.22 0 0 0
27/04/2021
3.19
 690,500 3.22 3.22 3.11 0 0 0
26/04/2021
3.22
 929,000 3.39 3.39 3.22 0 0 0
23/04/2021
3.39
 1,940,900 3.11 3.40 3.03 0 0 0
22/04/2021
3.22
 2,702,000 3.46 3.46 3.22 0 0 0
20/04/2021
3.47
 1,992,500 3.50 3.56 3.46 0 0 0
19/04/2021
3.55
 2,381,100 3.72 3.79 3.41 0 0 0
16/04/2021
3.66
 3,892,100 4.06 4.06 3.63 0 0 0
15/04/2021
3.81
 1,846,500 3.81 3.81 3.80 0 0 0
14/04/2021
3.57
 4,094,800 3.47 3.63 3.45 0 0 0
13/04/2021
3.71
 2,825,300 3.98 3.98 3.71 0 0 0
12/04/2021
3.98
 5,224,000 3.64 3.98 3.63 0 0 0
09/04/2021
3.73
 4,941,300 3.60 3.83 3.60 0 0 0
08/04/2021
3.86
 6,454,600 3.86 3.98 3.86 0 0 0
07/04/2021
4.15
 4,474,300 4.19 4.19 4.02 0 0 0
06/04/2021
3.92
 2,974,800 3.72 3.92 3.68 0 0 0
05/04/2021
3.67
 2,739,800 3.65 3.67 3.59 0 0 0
02/04/2021
3.57
 1,935,800 3.53 3.60 3.53 0 0 0
01/04/2021
3.53
 2,296,700 3.57 3.59 3.52 0 0 0
31/03/2021
3.57
 2,017,600 3.58 3.65 3.55 0 0 0
30/03/2021
3.58
 2,203,100 3.63 3.65 3.57 0 0 0
29/03/2021
3.60
 2,229,700 3.59 3.62 3.50 0 0 0
26/03/2021
3.46
 2,303,000 3.51 3.54 3.28 0 0 0
25/03/2021
3.51
 1,532,000 3.57 3.58 3.47 0 0 0
24/03/2021
3.56
 3,066,600 3.46 3.72 3.42 0 0 0
23/03/2021
3.54
 1,940,500 3.59 3.60 3.42 0 0 0

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