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)
06/01/2020
1.37
 29,100 1.39 1.41 1.37 0 0 0
03/01/2020
1.41
 591,350 1.42 1.42 1.35 0 0 0
02/01/2020
1.37
 120,060 1.39 1.43 1.37 0 0 0
31/12/2019
1.43
 43,360 1.44 1.44 1.37 0 0 0
30/12/2019
1.44
 210,120 1.37 1.45 1.37 0 0 0
27/12/2019
1.40
 216,820 1.44 1.44 1.39 0 0 0
26/12/2019
1.44
 332,960 1.39 1.44 1.39 0 0 0
25/12/2019
1.43
 74,030 1.41 1.43 1.39 0 0 0
24/12/2019
1.42
 129,250 1.44 1.44 1.41 0 0 0
23/12/2019
1.43
 15,800 1.43 1.44 1.43 0 0 0
20/12/2019
1.42
 19,870 1.43 1.43 1.41 0 0 0
19/12/2019
1.43
 50,020 1.42 1.43 1.41 0 0 0
18/12/2019
1.43
 102,780 1.41 1.45 1.41 0 0 0
17/12/2019
1.43
 96,130 1.44 1.44 1.38 0 0 0
16/12/2019
1.44
 19,530 1.45 1.45 1.39 0 0 0
13/12/2019
1.45
 5,640 1.43 1.46 1.43 0 0 0
12/12/2019
1.43
 12,870 1.42 1.47 1.41 0 0 0
11/12/2019
1.40
 15,840 1.41 1.41 1.40 0 0 0
10/12/2019
1.40
 140,010 1.38 1.43 1.37 0 0 0
09/12/2019
1.42
 53,910 1.42 1.42 1.38 0 0 0
06/12/2019
1.42
 43,190 1.42 1.42 1.38 0 0 0
05/12/2019
1.40
 90,260 1.43 1.43 1.39 0 0 0
04/12/2019
1.43
 34,150 1.44 1.44 1.38 0 0 0
03/12/2019
1.44
 20,470 1.44 1.44 1.38 0 0 0
02/12/2019
1.43
 80,740 1.50 1.50 1.42 0 0 0
29/11/2019
1.43
 325,500 1.50 1.51 1.43 0 0 0
28/11/2019
1.53
 77,390 1.46 1.53 1.43 0 0 0
27/11/2019
1.46
 76,200 1.50 1.53 1.43 0 0 0
26/11/2019
1.50
 74,120 1.51 1.51 1.43 0 0 0
25/11/2019
1.52
 22,770 1.50 1.52 1.45 0 0 0
22/11/2019
1.51
 3,080 1.51 1.55 1.45 0 0 0
21/11/2019
1.51
 45,010 1.51 1.56 1.47 0 0 0
20/11/2019
1.56
 64,420 1.45 1.59 1.45 0 0 0
19/11/2019
1.51
 64,950 1.56 1.57 1.50 0 0 0
18/11/2019
1.56
 42,210 1.60 1.62 1.55 0 0 0
15/11/2019
1.59
 277,710 1.51 1.62 1.47 0 0 0
14/11/2019
1.51
 29,190 1.50 1.55 1.47 0 0 0
13/11/2019
1.50
 44,760 1.49 1.52 1.49 0 0 0
12/11/2019
1.53
 14,490 1.50 1.53 1.50 0 0 0
11/11/2019
1.50
 7,680 1.47 1.51 1.46 0 0 0
08/11/2019
1.47
 35,290 1.49 1.51 1.47 0 0 0
07/11/2019
1.48
 17,080 1.51 1.51 1.47 0 0 0
06/11/2019
1.48
 13,660 1.51 1.53 1.48 0 0 0
05/11/2019
1.51
 20,460 1.47 1.51 1.45 0 0 0
04/11/2019
1.47
 292,620 1.51 1.56 1.47 0 0 0
01/11/2019
1.52
 78,020 1.53 1.53 1.47 0 0 0
31/10/2019
1.53
 39,900 1.48 1.53 1.48 0 0 0
30/10/2019
1.51
 12,520 1.49 1.60 1.48 0 0 0
29/10/2019
1.52
 105,870 1.56 1.56 1.49 0 0 0
28/10/2019
1.49
 22,510 1.59 1.59 1.49 0 0 0
25/10/2019
1.49
 79,720 1.48 1.55 1.48 0 0 0
24/10/2019
1.51
 68,040 1.52 1.56 1.47 0 0 0
23/10/2019
1.56
 5,140 1.60 1.66 1.56 0 0 0
22/10/2019
1.60
 154,480 1.57 1.61 1.56 0 0 0
21/10/2019
1.50
 229,930 1.41 1.50 1.41 0 0 0
18/10/2019
1.41
 83,770 1.47 1.54 1.41 0 0 0
17/10/2019
1.47
 62,470 1.54 1.55 1.47 0 0 0
16/10/2019
1.54
 56,270 1.54 1.56 1.53 0 0 0
15/10/2019
1.51
 116,310 1.53 1.56 1.51 0 0 0
14/10/2019
1.53
 15,180 1.56 1.56 1.51 0 0 0
11/10/2019
1.56
 53,040 1.59 1.59 1.52 0 0 0
10/10/2019
1.55
 21,330 1.56 1.59 1.55 0 0 0
09/10/2019
1.55
 32,120 1.56 1.56 1.51 0 0 0
08/10/2019
1.57
 33,280 1.60 1.57 1.47 0 0 0
07/10/2019
1.55
 99,200 1.60 1.63 1.55 0 0 0
04/10/2019
1.60
 30,930 1.60 1.61 1.59 0 0 0
03/10/2019
1.60
 21,160 1.67 1.67 1.60 0 0 0
02/10/2019
1.64
 82,590 1.68 1.68 1.62 0 0 0
01/10/2019
1.68
 90,280 1.72 1.72 1.64 0 0 0
30/09/2019
1.64
 178,230 1.63 1.71 1.62 0 0 0
27/09/2019
1.63
 101,430 1.70 1.70 1.62 0 0 0
26/09/2019
1.69
 5,300 1.71 1.71 1.67 0 0 0
25/09/2019
1.69
 132,940 1.71 1.75 1.61 0 0 0
24/09/2019
1.72
 53,710 1.75 1.75 1.69 0 0 0
23/09/2019
1.70
 181,910 1.73 1.77 1.70 0 0 0
20/09/2019
1.71
 87,140 1.77 1.77 1.70 0 0 0
19/09/2019
1.73
 63,740 1.76 1.76 1.69 0 0 0
18/09/2019
1.72
 89,410 1.73 1.77 1.72 0 0 0
17/09/2019
1.70
 164,220 1.73 1.77 1.69 0 0 0
16/09/2019
1.77
 70,960 1.89 1.89 1.75 0 0 0
13/09/2019
1.83
 156,580 1.86 1.86 1.82 0 0 0
12/09/2019
1.85
 445,300 1.83 1.88 1.80 0 0 0
11/09/2019
1.75
 110,540 1.71 1.80 1.69 0 0 0
10/09/2019
1.81
 857,080 1.82 1.91 1.75 0 0 0
09/09/2019
1.88
 192,250 1.99 1.99 1.86 0 0 0
06/09/2019
1.90
 448,510 1.77 1.95 1.75 0 0 0
05/09/2019
1.83
 329,320 1.83 1.86 1.77 0 0 0
04/09/2019
1.90
 1,216,640 2.03 2.09 1.90 0 0 0
03/09/2019
2.04
 1,086,280 1.92 2.04 1.92 0 0 0
30/08/2019
1.92
 814,230 1.86 1.99 1.86 0 0 0
29/08/2019
1.86
 1,157,040 1.86 1.86 1.77 0 0 0
28/08/2019
1.74
 791,160 1.71 1.74 1.71 0 0 0
27/08/2019
1.62
 712,670 1.51 1.62 1.51 0 0 0
26/08/2019
1.52
 108,660 1.51 1.53 1.50 0 0 0
23/08/2019
1.54
 129,410 1.53 1.55 1.48 0 0 0
22/08/2019
1.53
 33,810 1.47 1.53 1.46 0 0 0
21/08/2019
1.46
 163,470 1.45 1.52 1.45 0 0 0
20/08/2019
1.52
 130,500 1.51 1.56 1.51 0 0 0
19/08/2019
1.57
 83,300 1.62 1.62 1.52 0 0 0
16/08/2019
1.56
 176,290 1.56 1.62 1.47 0 0 0

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