CTCP Vận tải Biển Việt Nam (vos)

10.50
0.20
(1.94%)
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
10.30
13.10
10.30
2 tháng
(2026-08-05) 		0.10 0.91% 28,930,200 -35,000 0
10.30
13.10
10.30
3 tháng
(2026-07-06) 		-1.10 -9.02% 38,501,500 -35,000 0
10.30
13.10
10.30
6 tháng
(2026-04-07) 		-1.30 -10.48% 82,410,100 -35,000 0
10.30
13.10
10.30
12 tháng
(2025-10-09) 		-2.40 -17.78% 299,352,300 -35,000 0
10.30
18.50
10.30
24 tháng
(2024-10-14) 		-3.56 -24.29% 901,079,400 -35,000 0
10.30
18.50
10.30
36 tháng
(2023-10-20) 		0.26 2.36% 1,507,031,500 -35,000 0
7.82
20.38
10.30
60 tháng
(2021-11-01) 		-11.33 -50.52% 2,386,926,500 -35,000 0
5.75
23.18
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2026
11.05
 359,100 11.00 11.14 11.00 0 0 0
09/06/2026
11.05
 317,000 10.96 11.14 10.96 0 0 0
08/06/2026
10.96
 808,700 11.33 11.33 10.96 0 0 0
05/06/2026
11.33
 294,800 11.47 11.47 11.33 0 0 0
04/06/2026
11.42
 370,100 11.42 11.56 11.33 0 0 0
03/06/2026
11.42
 428,600 11.38 11.47 11.28 0 0 0
02/06/2026
11.33
 1,024,000 11.56 11.56 11.28 0 0 0
01/06/2026
11.51
 242,300 11.61 11.65 11.47 0 0 0
29/05/2026
11.61
 701,100 11.61 11.61 11.42 0 0 0
28/05/2026
11.56
 393,700 11.79 11.84 11.51 0 0 0
27/05/2026
11.79
 489,800 11.56 11.79 11.56 0 0 0
26/05/2026
11.61
 425,000 11.47 11.61 11.47 0 0 0
25/05/2026
11.56
 393,100 11.56 11.65 11.47 0 0 0
22/05/2026
11.56
 642,800 11.65 11.65 11.42 0 0 0
21/05/2026
11.65
 391,300 11.79 11.79 11.51 0 0 0
20/05/2026
11.65
 1,312,400 11.75 11.84 11.24 0 0 0
19/05/2026
11.84
 1,205,900 12.35 12.35 11.75 0 0 0
18/05/2026
12.16
 1,694,200 11.93 12.30 11.75 0 0 0
15/05/2026
11.89
 1,303,900 11.79 12.03 11.70 0 0 0
14/05/2026
11.79
 537,900 11.79 11.84 11.65 0 0 0
13/05/2026
11.75
 793,500 11.51 11.84 11.51 0 0 0
12/05/2026
11.51
 758,900 11.47 11.61 11.42 0 0 0
11/05/2026
11.47
 911,000 11.56 11.61 11.42 0 0 0
08/05/2026
11.56
 818,800 11.70 11.75 11.51 0 0 0
07/05/2026
11.65
 1,045,700 11.84 11.98 11.65 0 0 0
06/05/2026
11.79
 719,300 11.65 11.79 11.65 0 0 0
05/05/2026
11.56
 744,300 11.65 11.75 11.51 0 0 0
04/05/2026
11.65
 598,800 11.70 11.79 11.61 0 0 0
29/04/2026
11.70
 873,900 11.56 11.70 11.38 0 0 0
28/04/2026
11.56
 872,000 11.79 11.79 11.47 0 0 0
24/04/2026
11.70
 637,300 11.93 11.93 11.65 0 0 0
23/04/2026
11.84
 1,620,300 11.84 11.89 11.51 0 0 0
22/04/2026
11.75
 663,000 11.89 11.98 11.75 0 0 0
21/04/2026
11.89
 1,051,400 12.03 12.12 11.84 0 0 0
20/04/2026
12.03
 718,700 12.21 12.21 11.98 0 0 0
17/04/2026
12.12
 1,314,500 11.98 12.16 11.93 0 0 0
16/04/2026
11.98
 1,491,800 11.98 12.26 11.89 0 0 0
15/04/2026
11.93
 935,100 11.93 12.12 11.89 0 0 0
14/04/2026
11.93
 811,900 12.07 12.16 11.84 0 0 0
13/04/2026
11.98
 876,100 11.98 12.07 11.84 0 0 0
10/04/2026
12.12
 1,521,900 11.98 12.26 11.84 0 0 0
09/04/2026
11.84
 947,000 11.98 11.98 11.75 0 0 0
08/04/2026
11.98
 1,928,800 11.89 12.07 11.51 0 0 0
07/04/2026
11.51
 764,800 11.65 11.65 11.33 0 0 0
06/04/2026
11.38
 1,278,500 11.61 11.65 11.38 0 0 0
03/04/2026
11.61
 827,700 11.75 11.89 11.61 0 0 0
02/04/2026
11.75
 1,132,200 11.89 11.89 11.61 0 0 0
01/04/2026
11.89
 1,270,400 12.03 12.03 11.79 0 0 0
31/03/2026
11.70
 956,900 11.84 11.89 11.70 0 0 0
30/03/2026
11.75
 1,390,700 11.93 11.93 11.65 0 0 0
27/03/2026
12.03
 1,288,600 11.70 12.07 11.70 0 0 0
26/03/2026
11.84
 1,253,000 11.93 11.93 11.56 0 0 0
25/03/2026
11.93
 1,439,400 11.70 11.93 11.70 0 0 0
24/03/2026
11.61
 1,125,500 11.79 11.79 11.47 0 0 0
23/03/2026
11.47
 2,731,000 11.65 11.89 11.24 0 0 0
20/03/2026
12.07
 2,923,200 12.49 12.63 12.07 0 0 0
19/03/2026
12.68
 2,432,300 13.00 13.05 12.58 0 0 0
18/03/2026
13.28
 2,003,700 13.00 13.33 12.86 0 0 0
17/03/2026
13.09
 1,219,200 13.05 13.33 13.00 0 0 0
16/03/2026
13.00
 2,674,800 13.09 13.28 12.77 0 0 0
13/03/2026
13.09
 3,913,700 13.23 13.70 13.05 0 0 0
12/03/2026
13.37
 2,627,300 13.74 14.11 13.23 0 0 0
11/03/2026
13.70
 2,429,500 13.00 13.79 12.95 0 0 0
10/03/2026
13.05
 7,819,700 13.37 13.79 12.95 0 0 0
09/03/2026
13.88
 1,890,200 13.88 14.11 13.88 0 0 0
06/03/2026
14.90
 5,655,200 16.02 16.02 14.90 0 0 0
05/03/2026
16.02
 5,157,000 17.18 17.18 16.02 0 0 0
04/03/2026
17.18
 11,190,600 17.41 17.41 15.69 0 0 0
03/03/2026
16.34
 9,194,100 16.34 16.34 15.41 0 0 0
02/03/2026
15.28
 4,409,200 15.28 15.28 15.18 0 0 0
27/02/2026
14.30
 4,771,900 13.84 14.39 13.74 0 0 0
26/02/2026
13.65
 2,129,700 14.07 14.07 13.65 0 0 0
25/02/2026
13.74
 1,534,200 13.98 14.07 13.70 0 0 0
24/02/2026
13.84
 2,773,000 13.65 14.21 13.46 0 0 0
23/02/2026
13.65
 2,211,900 13.46 13.74 13.33 0 0 0
13/02/2026
13.09
 1,666,100 13.00 13.28 12.86 0 0 0
12/02/2026
12.91
 1,243,900 12.72 13.09 12.68 0 0 0
11/02/2026
12.58
 1,375,100 12.54 12.91 12.54 0 0 0
10/02/2026
12.54
 2,429,900 13.05 13.09 12.35 0 0 0
09/02/2026
12.91
 1,550,800 13.37 13.37 12.91 0 0 0
06/02/2026
13.14
 5,058,100 13.19 14.02 13.09 0 0 0
05/02/2026
13.46
 5,267,700 14.67 14.67 13.46 0 0 0
04/02/2026
13.98
 5,975,200 13.46 13.98 13.28 0 0 0
03/02/2026
13.09
 3,401,500 12.72 13.37 12.63 0 0 0
02/02/2026
12.63
 2,088,100 12.12 12.72 11.98 0 0 0
30/01/2026
12.12
 1,480,500 12.12 12.35 12.07 0 0 0
29/01/2026
12.12
 800,500 12.12 12.16 11.98 0 0 0
28/01/2026
12.03
 1,741,000 12.03 12.26 11.84 0 0 0
27/01/2026
11.98
 1,986,600 12.35 12.35 11.75 0 0 0
26/01/2026
12.26
 2,987,900 13.23 13.28 12.21 0 0 0
23/01/2026
13.09
 3,865,500 13.79 13.84 13.05 0 0 0
22/01/2026
13.28
 4,522,500 12.44 13.28 12.44 0 0 0
21/01/2026
12.44
 1,343,000 12.81 12.91 12.35 0 0 0
20/01/2026
12.91
 2,611,800 12.21 13.00 12.21 0 0 0
19/01/2026
12.16
 751,400 12.49 12.49 12.16 0 0 0
16/01/2026
12.35
 1,565,400 12.68 12.77 12.16 0 0 0
15/01/2026
12.63
 1,216,900 13.00 13.00 12.63 0 0 0
14/01/2026
12.77
 4,781,600 12.30 13.14 12.21 0 0 0
13/01/2026
12.30
 986,000 12.54 12.54 12.16 0 0 0
12/01/2026
12.35
 1,007,800 12.26 12.35 12.07 0 0 0

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