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)
22/03/2021
3.60
 2,728,000 3.49 3.71 3.41 0 0 0
19/03/2021
3.49
 880,000 3.47 3.54 3.47 0 0 0
18/03/2021
3.54
 2,017,000 3.55 3.60 3.50 0 0 0
17/03/2021
3.55
 3,464,100 3.34 3.58 3.28 0 0 0
16/03/2021
3.34
 1,997,000 3.44 3.45 3.34 0 0 0
15/03/2021
3.45
 2,116,800 3.37 3.46 3.30 0 0 0
12/03/2021
3.34
 3,917,500 3.19 3.41 3.10 0 0 0
11/03/2021
3.19
 1,177,800 3.20 3.24 3.16 0 0 0
10/03/2021
3.15
 2,324,500 3.15 3.28 3.15 0 0 0
09/03/2021
3.15
 1,405,600 3.10 3.18 3.07 0 0 0
08/03/2021
3.10
 1,793,100 3.09 3.15 3.08 0 0 0
05/03/2021
3.09
 1,079,600 3.03 3.16 3.00 0 0 0
04/03/2021
3.03
 1,841,300 3.28 3.28 3.03 0 0 0
03/03/2021
3.15
 3,871,400 2.90 3.15 2.90 0 0 0
02/03/2021
2.96
 1,056,600 2.97 3.01 2.91 0 0 0
01/03/2021
2.97
 1,255,300 2.95 3.03 2.94 0 0 0
26/02/2021
2.95
 1,006,800 2.83 2.95 2.83 0 0 0
25/02/2021
3.00
 1,388,600 3.03 3.18 2.94 0 0 0
24/02/2021
3.03
 4,040,200 3.18 3.18 2.97 0 0 0
23/02/2021
2.97
 2,153,800 2.78 2.97 2.75 0 0 0
22/02/2021
2.78
 2,292,100 2.77 2.85 2.76 0 0 0
19/02/2021
2.85
 1,727,100 2.81 2.90 2.77 0 0 0
18/02/2021
2.90
 2,783,500 3.00 3.02 2.85 0 0 0
17/02/2021
3.02
 1,442,400 3.02 3.09 2.77 0 0 0
09/02/2021
2.95
 2,005,600 2.95 3.05 2.71 0 0 0
08/02/2021
2.91
 4,146,400 3.03 3.23 2.82 0 0 0
05/02/2021
3.03
 490,500 3.03 3.03 3.03 0 0 0
04/02/2021
2.84
 2,949,800 2.47 2.84 2.47 0 0 0
03/02/2021
2.65
 818,500 2.65 2.65 2.65 0 0 0
02/02/2021
2.85
 179,200 2.85 2.85 2.85 0 0 0
01/02/2021
3.06
 441,600 3.06 3.06 3.06 0 0 0
29/01/2021
3.28
 879,600 3.28 3.28 3.28 0 0 0
28/01/2021
3.53
 247,700 3.53 3.53 3.53 0 0 0
27/01/2021
3.79
 3,136,000 3.85 4.08 3.79 0 0 0
26/01/2021
4.06
 4,096,700 4.42 4.42 3.85 0 0 0
25/01/2021
4.14
 2,436,900 4.06 4.14 3.98 0 0 0
22/01/2021
3.87
 4,468,600 3.74 3.87 3.74 0 0 0
21/01/2021
3.62
 2,597,900 3.46 3.62 3.41 0 0 0
20/01/2021
3.39
 2,629,100 3.40 3.54 3.22 0 0 0
19/01/2021
3.46
 6,238,200 3.72 3.72 3.23 0 0 0
18/01/2021
3.47
 943,400 3.47 3.47 3.47 0 0 0
15/01/2021
3.25
 1,348,900 3.25 3.25 3.24 0 0 0
14/01/2021
3.04
 6,606,700 2.84 3.04 2.77 0 0 0
13/01/2021
2.84
 2,613,000 2.79 3.03 2.79 0 0 0
12/01/2021
2.97
 4,961,700 2.98 2.98 2.91 0 0 0
11/01/2021
2.79
 3,350,800 2.79 2.79 2.55 0 0 0
08/01/2021
2.61
 4,855,800 2.61 2.61 2.58 0 0 0
07/01/2021
2.45
 1,913,800 2.45 2.45 2.41 0 0 0
06/01/2021
2.29
 904,700 2.29 2.29 2.21 0 0 0
05/01/2021
2.14
 2,900,500 2.00 2.14 1.95 0 0 0
04/01/2021
2.01
 1,305,900 1.94 2.01 1.94 0 0 0
31/12/2020
1.99
 903,420 2.01 2.01 1.95 0 0 0
30/12/2020
1.97
 2,242,830 1.97 2.02 1.91 0 0 0
29/12/2020
1.92
 793,840 1.97 1.98 1.90 0 0 0
28/12/2020
1.97
 1,651,440 1.99 2.02 1.94 0 0 0
25/12/2020
2.01
 1,518,450 1.99 2.07 1.90 0 0 0
24/12/2020
2.03
 1,604,770 2.12 2.14 1.97 0 0 0
23/12/2020
2.12
 4,017,210 2.13 2.13 2.01 0 0 0
22/12/2020
1.99
 3,024,950 1.87 1.99 1.82 0 0 0
21/12/2020
1.86
 1,983,680 1.82 1.89 1.77 0 0 0
18/12/2020
1.82
 1,227,400 1.87 1.87 1.79 0 0 0
17/12/2020
1.84
 1,398,850 1.93 1.99 1.78 0 0 0
16/12/2020
1.90
 3,363,460 1.75 1.90 1.67 0 0 0
15/12/2020
1.78
 1,836,000 1.82 1.86 1.77 0 0 0
14/12/2020
1.90
 2,073,290 1.94 2.05 1.81 0 0 0
11/12/2020
1.94
 1,901,290 1.90 1.99 1.80 0 0 0
10/12/2020
1.93
 1,615,240 2.03 2.04 1.90 0 0 0
09/12/2020
1.93
 1,971,950 1.93 1.93 1.92 0 0 0
08/12/2020
1.81
 2,145,610 1.61 1.81 1.61 0 0 0
07/12/2020
1.69
 2,228,040 1.69 1.78 1.69 0 0 0
04/12/2020
1.82
 1,650,060 1.88 1.88 1.78 0 0 0
03/12/2020
1.78
 3,884,280 1.78 1.78 1.72 0 0 0
02/12/2020
1.67
 739,410 1.67 1.67 1.67 0 0 0
01/12/2020
1.56
 3,965,350 1.56 1.56 1.55 0 0 0
30/11/2020
1.47
 130,770 1.47 1.47 1.47 0 0 0
27/11/2020
1.37
 1,381,480 1.31 1.37 1.31 0 0 0
26/11/2020
1.29
 571,230 1.27 1.30 1.24 0 0 0
25/11/2020
1.27
 139,030 1.27 1.30 1.27 0 0 0
24/11/2020
1.28
 386,430 1.24 1.29 1.24 0 0 0
23/11/2020
1.24
 130,680 1.23 1.24 1.22 0 0 0
20/11/2020
1.22
 173,990 1.21 1.23 1.21 0 0 0
19/11/2020
1.23
 180,830 1.21 1.23 1.21 0 0 0
18/11/2020
1.22
 121,690 1.21 1.23 1.21 0 0 0
17/11/2020
1.24
 197,890 1.21 1.24 1.20 0 0 0
16/11/2020
1.21
 58,540 1.21 1.24 1.21 0 0 0
13/11/2020
1.23
 118,980 1.22 1.23 1.21 0 0 0
12/11/2020
1.24
 31,750 1.24 1.24 1.24 0 0 0
11/11/2020
1.24
 369,540 1.25 1.25 1.22 0 0 0
10/11/2020
1.25
 341,030 1.23 1.25 1.21 0 0 0
09/11/2020
1.21
 114,630 1.21 1.23 1.21 0 0 0
06/11/2020
1.21
 121,740 1.21 1.21 1.15 0 0 0
05/11/2020
1.21
 121,260 1.22 1.24 1.21 0 0 0
04/11/2020
1.23
 361,520 1.25 1.25 1.22 0 0 0
03/11/2020
1.24
 111,640 1.24 1.24 1.23 0 0 0
02/11/2020
1.23
 131,510 1.21 1.23 1.20 0 0 0
30/10/2020
1.20
 121,740 1.19 1.20 1.19 0 0 0
29/10/2020
1.18
 83,250 1.18 1.21 1.18 0 0 0
28/10/2020
1.18
 90,730 1.21 1.22 1.18 0 0 0
27/10/2020
1.23
 59,080 1.23 1.23 1.21 0 0 0
26/10/2020
1.23
 93,030 1.23 1.24 1.22 0 0 0

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