CTCP Vận tải Biển Việt Nam (vos)

10.85
0.35
(3.33%)
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)
23/10/2020
1.23
 300,580 1.24 1.24 1.20 0 0 0
22/10/2020
1.24
 90,520 1.23 1.24 1.21 0 0 0
21/10/2020
1.24
 59,270 1.24 1.24 1.23 0 0 0
20/10/2020
1.24
 68,590 1.23 1.24 1.23 0 0 0
19/10/2020
1.24
 64,860 1.25 1.25 1.24 0 0 0
16/10/2020
1.25
 74,350 1.24 1.25 1.24 0 0 0
15/10/2020
1.25
 138,020 1.25 1.26 1.23 0 0 0
14/10/2020
1.24
 211,240 1.27 1.27 1.24 0 0 0
13/10/2020
1.25
 243,530 1.26 1.28 1.23 0 0 0
12/10/2020
1.26
 253,850 1.28 1.31 1.26 0 0 0
09/10/2020
1.25
 261,800 1.29 1.29 1.25 0 0 0
08/10/2020
1.29
 310,410 1.30 1.30 1.27 0 0 0
07/10/2020
1.28
 88,090 1.30 1.30 1.28 0 0 0
06/10/2020
1.30
 401,090 1.28 1.31 1.26 0 0 0
05/10/2020
1.27
 118,820 1.26 1.28 1.25 0 0 0
02/10/2020
1.27
 243,070 1.30 1.30 1.25 0 0 0
01/10/2020
1.30
 353,060 1.29 1.31 1.28 0 0 0
30/09/2020
1.29
 141,580 1.26 1.29 1.25 0 0 0
29/09/2020
1.28
 295,750 1.30 1.30 1.27 0 0 0
28/09/2020
1.27
 143,650 1.24 1.27 1.20 0 0 0
25/09/2020
1.19
 227,860 1.25 1.27 1.17 0 0 0
24/09/2020
1.25
 382,310 1.27 1.27 1.24 0 0 0
23/09/2020
1.27
 235,910 1.26 1.30 1.25 0 0 0
22/09/2020
1.27
 282,680 1.30 1.30 1.27 0 0 0
21/09/2020
1.30
 133,080 1.29 1.31 1.29 0 0 0
18/09/2020
1.30
 129,380 1.28 1.31 1.28 0 0 0
17/09/2020
1.28
 235,040 1.30 1.30 1.27 0 0 0
16/09/2020
1.30
 125,300 1.31 1.31 1.27 0 0 0
15/09/2020
1.30
 219,780 1.33 1.33 1.28 0 0 0
14/09/2020
1.30
 281,320 1.31 1.31 1.30 0 0 0
11/09/2020
1.30
 98,750 1.31 1.32 1.30 0 0 0
10/09/2020
1.31
 118,570 1.32 1.34 1.30 0 0 0
09/09/2020
1.31
 221,980 1.27 1.31 1.25 0 0 0
08/09/2020
1.27
 115,750 1.26 1.30 1.24 0 0 0
07/09/2020
1.26
 267,550 1.32 1.32 1.26 0 0 0
04/09/2020
1.28
 283,560 1.26 1.32 1.26 0 0 0
03/09/2020
1.32
 293,510 1.31 1.36 1.29 0 0 0
01/09/2020
1.33
 347,830 1.37 1.37 1.31 0 0 0
31/08/2020
1.38
 513,700 1.38 1.42 1.34 0 0 0
28/08/2020
1.36
 633,760 1.29 1.36 1.29 0 0 0
27/08/2020
1.27
 209,710 1.21 1.29 1.21 0 0 0
26/08/2020
1.22
 201,560 1.22 1.25 1.19 0 0 0
25/08/2020
1.22
 160,300 1.24 1.27 1.20 0 0 0
24/08/2020
1.24
 114,260 1.22 1.25 1.22 0 0 0
21/08/2020
1.22
 77,200 1.22 1.24 1.22 0 0 0
20/08/2020
1.23
 40,700 1.23 1.24 1.21 0 0 0
19/08/2020
1.23
 88,800 1.24 1.24 1.22 0 0 0
18/08/2020
1.23
 88,560 1.27 1.30 1.23 0 0 0
17/08/2020
1.25
 271,410 1.25 1.25 1.19 0 0 0
14/08/2020
1.22
 166,500 1.20 1.22 1.19 0 0 0
13/08/2020
1.20
 15,440 1.18 1.21 1.18 0 0 0
12/08/2020
1.20
 237,980 1.18 1.21 1.18 0 0 0
11/08/2020
1.20
 42,590 1.18 1.21 1.18 0 0 0
10/08/2020
1.20
 63,130 1.21 1.21 1.18 0 0 0
07/08/2020
1.20
 27,140 1.20 1.20 1.18 0 0 0
06/08/2020
1.19
 128,440 1.18 1.20 1.17 0 0 0
05/08/2020
1.18
 110,090 1.18 1.18 1.15 0 0 0
04/08/2020
1.18
 41,710 1.17 1.19 1.15 0 0 0
03/08/2020
1.14
 72,150 1.13 1.15 1.12 0 0 0
31/07/2020
1.11
 244,290 1.10 1.11 1.09 0 0 0
30/07/2020
1.09
 68,110 1.13 1.13 1.07 0 0 0
29/07/2020
1.09
 159,930 1.13 1.13 1.08 0 0 0
28/07/2020
1.13
 300,630 1.13 1.15 1.09 0 0 0
27/07/2020
1.13
 420,860 1.14 1.18 1.13 0 0 0
24/07/2020
1.21
 255,800 1.25 1.27 1.19 0 0 0
23/07/2020
1.25
 184,040 1.25 1.25 1.23 0 0 0
22/07/2020
1.25
 56,790 1.30 1.30 1.24 0 0 0
21/07/2020
1.28
 305,940 1.25 1.28 1.24 0 0 0
20/07/2020
1.25
 284,120 1.25 1.26 1.24 0 0 0
17/07/2020
1.26
 51,700 1.27 1.28 1.25 0 0 0
16/07/2020
1.26
 159,860 1.27 1.30 1.24 0 0 0
15/07/2020
1.27
 158,400 1.31 1.31 1.25 0 0 0
14/07/2020
1.27
 85,260 1.29 1.29 1.26 0 0 0
13/07/2020
1.28
 431,570 1.30 1.31 1.25 0 0 0
10/07/2020
1.30
 58,120 1.32 1.32 1.29 0 0 0
09/07/2020
1.30
 322,040 1.30 1.31 1.26 0 0 0
08/07/2020
1.30
 149,050 1.36 1.36 1.30 0 0 0
07/07/2020
1.30
 166,990 1.31 1.37 1.30 0 0 0
06/07/2020
1.34
 151,990 1.28 1.37 1.27 0 0 0
03/07/2020
1.28
 92,450 1.29 1.30 1.24 0 0 0
02/07/2020
1.24
 73,430 1.27 1.27 1.23 0 0 0
01/07/2020
1.28
 127,450 1.25 1.28 1.22 0 0 0
30/06/2020
1.23
 261,330 1.27 1.32 1.23 0 0 0
29/06/2020
1.27
 473,860 1.35 1.35 1.26 0 0 0
26/06/2020
1.35
 63,580 1.37 1.38 1.34 0 0 0
25/06/2020
1.37
 127,500 1.38 1.38 1.32 0 0 0
24/06/2020
1.36
 219,450 1.39 1.41 1.36 0 0 0
23/06/2020
1.39
 237,680 1.42 1.42 1.38 0 0 0
22/06/2020
1.42
 301,950 1.45 1.47 1.39 0 0 0
19/06/2020
1.45
 322,440 1.42 1.47 1.42 0 0 0
18/06/2020
1.47
 227,490 1.47 1.48 1.43 0 0 0
17/06/2020
1.47
 308,620 1.50 1.52 1.46 0 0 0
16/06/2020
1.50
 709,300 1.43 1.51 1.41 0 0 0
15/06/2020
1.43
 682,770 1.52 1.52 1.40 0 0 0
12/06/2020
1.47
 793,230 1.37 1.47 1.37 0 0 0
11/06/2020
1.47
 1,380,270 1.53 1.53 1.47 0 0 0
10/06/2020
1.43
 1,626,860 1.33 1.43 1.30 0 0 0
09/06/2020
1.35
 516,720 1.43 1.43 1.35 0 0 0
08/06/2020
1.39
 831,840 1.41 1.43 1.37 0 0 0
05/06/2020
1.36
 690,110 1.28 1.36 1.26 0 0 0

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