CTCP Vận tải Biển Việt Nam (vos)

11.95
-0.20
(-1.65%)
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
(2026-08-19) 		1.20 10.96% 14,975,400 -160,800 0
10.90
13.90
11.95
2 tháng
(2026-07-20) 		1.45 13.55% 24,116,900 -160,800 0
10.30
13.90
11.95
3 tháng
(2026-06-22) 		-0.30 -2.41% 31,412,500 -160,800 0
10.30
13.90
11.95
6 tháng
(2026-03-23) 		-0.20 -1.62% 89,079,200 -160,800 0
10.30
13.90
11.95
12 tháng
(2025-09-23) 		-1.65 -11.96% 302,845,500 -160,800 0
10.30
18.50
11.95
24 tháng
(2024-09-30) 		-2.42 -16.59% 931,210,300 -160,800 0
10.30
18.50
11.95
36 tháng
(2023-10-04) 		0.10 0.80% 1,569,494,000 -160,800 0
7.82
20.38
11.95
60 tháng
(2021-10-14) 		-8.47 -41.07% 2,463,471,700 40,190 5.3
5.75
23.55
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
12.50
 983,400 12.45 12.90 12.45 0 0 0
30/04/2026
11.35
 573,800 11.55 11.60 11.20 0 0 0
29/04/2026
12.60
 873,900 12.45 12.60 12.25 0 0 0
28/04/2026
12.45
 872,000 12.70 12.70 12.35 0 0 0
27/04/2026
11.35
 573,800 11.55 11.60 11.20 0 0 0
24/04/2026
12.60
 637,300 12.85 12.85 12.55 0 0 0
23/04/2026
12.75
 1,620,300 12.75 12.80 12.40 0 0 0
22/04/2026
12.65
 663,000 12.80 12.90 12.65 0 0 0
21/04/2026
12.80
 1,051,400 12.95 13.05 12.75 0 0 0
20/04/2026
12.95
 718,700 13.15 13.15 12.90 0 0 0
17/04/2026
13.05
 1,314,500 12.90 13.10 12.85 0 0 0
16/04/2026
12.90
 1,491,800 12.90 13.20 12.80 0 0 0
15/04/2026
12.85
 935,100 12.85 13.05 12.80 0 0 0
14/04/2026
12.85
 811,900 13 13.10 12.75 0 0 0
13/04/2026
12.90
 876,100 12.90 13 12.75 0 0 0
10/04/2026
13.05
 1,521,900 12.90 13.20 12.75 0 0 0
09/04/2026
12.75
 947,000 12.90 12.90 12.65 0 0 0
08/04/2026
12.90
 1,928,800 12.80 13 12.40 0 0 0
07/04/2026
12.40
 764,800 12.55 12.55 12.20 0 0 0
06/04/2026
12.25
 1,278,500 12.50 12.55 12.25 0 0 0
03/04/2026
12.50
 827,700 12.65 12.80 12.50 0 0 0
02/04/2026
12.65
 1,132,200 12.80 12.80 12.50 0 0 0
01/04/2026
12.80
 1,270,400 12.95 12.95 12.70 0 0 0
31/03/2026
12.60
 956,900 12.75 12.80 12.60 0 0 0
30/03/2026
12.65
 1,390,700 12.85 12.85 12.55 0 0 0
27/03/2026
12.95
 1,288,600 12.60 13 12.60 0 0 0
26/03/2026
12.75
 1,253,000 12.85 12.85 12.45 0 0 0
25/03/2026
12.85
 1,439,400 12.60 12.85 12.60 0 0 0
24/03/2026
12.50
 1,125,500 12.70 12.70 12.35 0 0 0
23/03/2026
12.35
 2,731,000 12.55 12.80 12.10 0 0 0
20/03/2026
13
 2,923,200 13.45 13.60 13 0 0 0
19/03/2026
13.65
 2,432,300 14 14.05 13.55 0 0 0
18/03/2026
14.30
 2,003,700 14 14.35 13.85 0 0 0
17/03/2026
14.10
 1,219,200 14.05 14.35 14 0 0 0
16/03/2026
14
 2,674,800 14.10 14.30 13.75 0 0 0
13/03/2026
14.10
 3,913,700 14.25 14.75 14.05 0 0 0
12/03/2026
14.40
 2,627,300 14.80 15.20 14.25 0 0 0
11/03/2026
14.75
 2,429,500 14 14.85 13.95 0 0 0
10/03/2026
14.05
 7,819,700 14.40 14.85 13.95 0 0 0
09/03/2026
14.95
 1,890,200 14.95 15.20 14.95 0 0 0
06/03/2026
16.05
 5,655,200 17.25 17.25 16.05 0 0 0
05/03/2026
17.25
 5,157,000 18.50 18.50 17.25 0 0 0
04/03/2026
18.50
 11,190,600 18.75 18.75 16.90 0 0 0
03/03/2026
17.60
 9,194,100 17.60 17.60 16.60 0 0 0
02/03/2026
16.45
 4,409,200 16.45 16.45 16.35 0 0 0
27/02/2026
15.40
 4,771,900 14.90 15.50 14.80 0 0 0
26/02/2026
14.70
 2,129,700 15.15 15.15 14.70 0 0 0
25/02/2026
14.80
 1,534,200 15.05 15.15 14.75 0 0 0
24/02/2026
14.90
 2,773,000 14.70 15.30 14.50 0 0 0
23/02/2026
14.70
 2,211,900 14.50 14.80 14.35 0 0 0
20/02/2026
11.35
 573,800 11.55 11.60 11.20 0 0 0
19/02/2026
11.35
 573,800 11.55 11.60 11.20 0 0 0
18/02/2026
11.35
 573,800 11.55 11.60 11.20 0 0 0
17/02/2026
11.35
 573,800 11.55 11.60 11.20 0 0 0
16/02/2026
11.35
 573,800 11.55 11.60 11.20 0 0 0
13/02/2026
14.10
 1,666,100 14 14.30 13.85 0 0 0
12/02/2026
13.90
 1,243,900 13.70 14.10 13.65 0 0 0
11/02/2026
13.55
 1,375,100 13.50 13.90 13.50 0 0 0
10/02/2026
13.50
 2,429,900 14.05 14.10 13.30 0 0 0
09/02/2026
13.90
 1,550,800 14.40 14.40 13.90 0 0 0
06/02/2026
14.15
 5,058,100 14.20 15.10 14.10 0 0 0
05/02/2026
14.50
 5,267,700 15.80 15.80 14.50 0 0 0
04/02/2026
15.05
 5,975,200 14.50 15.05 14.30 0 0 0
03/02/2026
14.10
 3,401,500 13.70 14.40 13.60 0 0 0
02/02/2026
13.60
 2,088,100 13.05 13.70 12.90 0 0 0
30/01/2026
13.05
 1,480,500 13.05 13.30 13 0 0 0
29/01/2026
13.05
 800,500 13.05 13.10 12.90 0 0 0
28/01/2026
12.95
 1,741,000 12.95 13.20 12.75 0 0 0
27/01/2026
12.90
 1,986,600 13.30 13.30 12.65 0 0 0
26/01/2026
13.20
 2,987,900 14.25 14.30 13.15 0 0 0
23/01/2026
14.10
 3,865,500 14.85 14.90 14.05 0 0 0
22/01/2026
14.30
 4,522,500 13.40 14.30 13.40 0 0 0
21/01/2026
13.40
 1,343,000 13.80 13.90 13.30 0 0 0
20/01/2026
13.90
 2,611,800 13.15 14 13.15 0 0 0
19/01/2026
13.10
 751,400 13.45 13.45 13.10 0 0 0
16/01/2026
13.30
 1,565,400 13.65 13.75 13.10 0 0 0
15/01/2026
13.60
 1,216,900 14 14 13.60 0 0 0
14/01/2026
13.75
 4,781,600 13.25 14.15 13.15 0 0 0
13/01/2026
13.25
 986,000 13.50 13.50 13.10 0 0 0
12/01/2026
13.30
 1,007,800 13.20 13.30 13 0 0 0
09/01/2026
13.20
 1,862,400 12.90 13.50 12.75 0 0 0
08/01/2026
12.80
 1,330,800 12.70 12.85 12.60 0 0 0
07/01/2026
12.65
 758,700 12.75 12.80 12.50 0 0 0
06/01/2026
12.55
 642,200 12.60 12.75 11.85 0 0 0
05/01/2026
12.50
 983,400 12.45 12.90 12.45 0 0 0
02/01/2026
13.05
 1,480,500 13.05 13.30 13 0 0 0
01/01/2026
12.35
 429,000 12.45 12.55 12.30 0 0 0
31/12/2025
12.35
 429,000 12.45 12.55 12.30 0 0 0
30/12/2025
12.30
 321,400 12.40 12.50 12.30 0 0 0
29/12/2025
12.35
 311,600 12.30 12.50 12.30 0 0 0
26/12/2025
12.35
 696,900 12.50 12.55 12.20 0 0 0
25/12/2025
12.55
 440,100 12.60 12.75 12.55 0 0 0
24/12/2025
12.65
 415,700 12.70 12.70 12.50 0 0 0
23/12/2025
12.70
 741,200 12.60 12.90 12.60 0 0 0
22/12/2025
12.70
 539,600 12.50 12.75 12.50 0 0 0
19/12/2025
12.50
 508,800 12.60 12.60 12.40 0 0 0
18/12/2025
12.50
 360,800 12.50 12.60 12.40 0 0 0
17/12/2025
12.50
 435,200 12.50 12.60 12.45 0 0 0
16/12/2025
12.50
 1,028,500 12.35 12.60 12 0 0 0
15/12/2025
12.30
 855,000 12.35 12.60 12.30 0 0 0

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