CTCP Vận tải Biển Việt Nam (vos)

11.10
0.60
(5.71%)
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)
04/06/2020
1.28
 443,580 1.29 1.30 1.25 0 0 0
03/06/2020
1.29
 182,910 1.30 1.30 1.26 0 0 0
02/06/2020
1.29
 446,070 1.30 1.31 1.28 0 0 0
01/06/2020
1.28
 875,630 1.24 1.31 1.21 0 0 0
29/05/2020
1.24
 349,850 1.22 1.25 1.19 0 0 0
28/05/2020
1.21
 24,250 1.23 1.24 1.21 0 0 0
27/05/2020
1.23
 196,420 1.23 1.25 1.22 0 0 0
26/05/2020
1.23
 419,550 1.20 1.26 1.18 0 0 0
25/05/2020
1.20
 256,120 1.24 1.24 1.18 0 0 0
22/05/2020
1.24
 155,930 1.27 1.27 1.23 0 0 0
21/05/2020
1.27
 1,011,330 1.20 1.27 1.18 0 0 0
20/05/2020
1.19
 179,660 1.18 1.22 1.18 0 0 0
19/05/2020
1.18
 69,900 1.20 1.20 1.18 0 0 0
18/05/2020
1.20
 77,100 1.20 1.21 1.19 0 0 0
15/05/2020
1.21
 99,080 1.23 1.23 1.18 0 0 0
14/05/2020
1.23
 123,930 1.24 1.24 1.21 0 0 0
13/05/2020
1.24
 328,210 1.18 1.25 1.18 0 0 0
12/05/2020
1.18
 51,040 1.18 1.19 1.17 0 0 0
11/05/2020
1.18
 153,700 1.18 1.18 1.15 0 0 0
08/05/2020
1.18
 76,770 1.18 1.19 1.16 0 0 0
07/05/2020
1.18
 99,920 1.18 1.18 1.16 0 0 0
06/05/2020
1.18
 73,380 1.18 1.18 1.17 0 0 0
05/05/2020
1.18
 33,570 1.17 1.18 1.17 0 0 0
04/05/2020
1.17
 80,580 1.21 1.21 1.17 0 0 0
29/04/2020
1.21
 43,830 1.21 1.22 1.19 0 0 0
28/04/2020
1.21
 19,720 1.17 1.21 1.15 0 0 0
27/04/2020
1.18
 80,280 1.22 1.24 1.16 0 0 0
24/04/2020
1.21
 239,300 1.25 1.25 1.18 0 0 0
23/04/2020
1.26
 52,210 1.24 1.26 1.21 0 0 0
22/04/2020
1.24
 109,070 1.20 1.24 1.17 0 0 0
21/04/2020
1.21
 224,070 1.21 1.25 1.20 0 0 0
20/04/2020
1.29
 287,840 1.21 1.29 1.21 0 0 0
17/04/2020
1.23
 119,350 1.18 1.24 1.17 0 0 0
16/04/2020
1.18
 299,000 1.17 1.18 1.14 0 0 0
15/04/2020
1.18
 78,680 1.14 1.18 1.14 0 0 0
14/04/2020
1.16
 56,760 1.15 1.18 1.13 0 0 0
13/04/2020
1.16
 185,070 1.18 1.18 1.16 0 0 0
10/04/2020
1.18
 67,750 1.17 1.20 1.17 0 0 0
09/04/2020
1.18
 214,650 1.14 1.19 1.14 0 0 0
08/04/2020
1.16
 52,060 1.16 1.16 1.13 0 0 0
07/04/2020
1.17
 49,620 1.16 1.17 1.13 0 0 0
06/04/2020
1.16
 335,190 1.16 1.16 1.13 0 0 0
03/04/2020
1.17
 165,490 1.11 1.18 1.11 0 0 0
01/04/2020
1.11
 34,060 1.05 1.11 1.05 0 0 0
31/03/2020
1.07
 107,500 1.03 1.11 1.03 0 0 0
30/03/2020
1.07
 43,670 1.15 1.15 1.07 0 0 0
27/03/2020
1.15
 63,390 1.16 1.18 1.13 0 0 0
26/03/2020
1.16
 86,070 1.18 1.19 1.16 0 0 0
25/03/2020
1.20
 141,280 1.18 1.25 1.17 0 0 0
24/03/2020
1.18
 60,570 1.18 1.24 1.16 0 0 0
23/03/2020
1.18
 199,910 1.23 1.24 1.15 0 0 0
20/03/2020
1.23
 286,690 1.18 1.23 1.18 0 0 0
19/03/2020
1.15
 124,080 1.18 1.20 1.15 0 0 0
18/03/2020
1.20
 211,390 1.15 1.22 1.15 0 0 0
17/03/2020
1.20
 83,710 1.20 1.20 1.16 0 0 0
16/03/2020
1.23
 109,760 1.15 1.24 1.15 0 0 0
13/03/2020
1.21
 321,600 1.12 1.21 1.10 0 0 0
12/03/2020
1.18
 610,610 1.26 1.26 1.18 0 0 0
11/03/2020
1.26
 242,150 1.34 1.37 1.24 0 0 0
10/03/2020
1.33
 41,590 1.21 1.34 1.21 0 0 0
09/03/2020
1.29
 530,930 1.32 1.34 1.29 0 0 0
06/03/2020
1.38
 173,950 1.40 1.40 1.37 0 0 0
05/03/2020
1.40
 498,780 1.37 1.43 1.36 0 0 0
04/03/2020
1.37
 91,600 1.36 1.37 1.35 0 0 0
03/03/2020
1.35
 158,700 1.32 1.38 1.32 0 0 0
02/03/2020
1.32
 310,400 1.36 1.36 1.32 0 0 0
28/02/2020
1.36
 97,790 1.38 1.38 1.34 0 0 0
27/02/2020
1.36
 48,090 1.39 1.39 1.36 0 0 0
26/02/2020
1.39
 75,180 1.40 1.40 1.34 0 0 0
25/02/2020
1.40
 85,290 1.31 1.40 1.31 0 0 0
24/02/2020
1.36
 343,270 1.42 1.43 1.35 0 0 0
21/02/2020
1.44
 317,920 1.43 1.54 1.40 0 0 0
20/02/2020
1.44
 150,760 1.46 1.47 1.39 0 0 0
19/02/2020
1.46
 316,240 1.39 1.46 1.34 0 0 0
18/02/2020
1.37
 160,620 1.37 1.38 1.35 0 0 0
17/02/2020
1.37
 72,670 1.37 1.42 1.36 0 0 0
14/02/2020
1.39
 115,160 1.44 1.44 1.38 0 0 0
13/02/2020
1.44
 141,870 1.40 1.44 1.38 0 0 0
12/02/2020
1.41
 33,720 1.37 1.44 1.37 0 0 0
11/02/2020
1.37
 315,730 1.46 1.46 1.37 0 0 0
10/02/2020
1.46
 134,120 1.52 1.52 1.43 0 0 0
07/02/2020
1.52
 115,230 1.57 1.57 1.48 0 0 0
06/02/2020
1.57
 865,950 1.57 1.61 1.50 0 0 0
05/02/2020
1.50
 229,350 1.51 1.52 1.47 0 0 0
04/02/2020
1.43
 251,150 1.35 1.43 1.30 0 0 0
03/02/2020
1.35
 56,310 1.35 1.35 1.27 0 0 0
31/01/2020
1.37
 58,660 1.37 1.37 1.31 0 0 0
30/01/2020
1.37
 168,880 1.38 1.38 1.34 0 0 0
22/01/2020
1.38
 10,290 1.37 1.38 1.37 0 0 0
21/01/2020
1.37
 21,800 1.38 1.38 1.33 0 0 0
20/01/2020
1.37
 107,140 1.31 1.40 1.31 0 0 0
17/01/2020
1.35
 40,150 1.34 1.37 1.31 0 0 0
16/01/2020
1.36
 30,890 1.34 1.36 1.30 0 0 0
15/01/2020
1.34
 17,020 1.32 1.36 1.31 0 0 0
14/01/2020
1.35
 12,800 1.30 1.35 1.30 0 0 0
13/01/2020
1.32
 45,860 1.36 1.36 1.32 0 0 0
10/01/2020
1.36
 49,800 1.35 1.36 1.34 0 0 0
09/01/2020
1.35
 24,230 1.37 1.37 1.35 0 0 0
08/01/2020
1.35
 109,930 1.38 1.38 1.35 0 0 0
07/01/2020
1.38
 64,000 1.37 1.38 1.35 0 0 0

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