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)
28/06/2018
1.53
 191,150 1.53 1.53 1.44 0 6,300 0.0
27/06/2018
1.53
 93,750 1.51 1.55 1.43 0 22,000 0.0
26/06/2018
1.54
 132,630 1.54 1.54 1.49 0 32,780 -0.1
25/06/2018
1.55
 98,370 1.53 1.57 1.53 11,730 16,000 0.0
22/06/2018
1.53
 121,120 1.49 1.55 1.49 2,770 24,220 0.0
21/06/2018
1.49
 35,270 1.48 1.51 1.47 0 6,700 0.0
20/06/2018
1.48
 52,230 1.48 1.51 1.42 0 10,280 0.0
19/06/2018
1.42
 576,920 1.51 1.53 1.41 0 111,620 -0.2
18/06/2018
1.52
 33,790 1.53 1.55 1.52 0 0 0
15/06/2018
1.55
 51,690 1.53 1.55 1.51 0 9,500 0.0
14/06/2018
1.53
 89,100 1.50 1.57 1.50 4,500 17,600 0.0
13/06/2018
1.54
 57,910 1.46 1.55 1.46 0 11,000 0.0
12/06/2018
1.46
 195,230 1.59 1.59 1.44 0 33,500 -0.1
11/06/2018
1.51
 61,070 1.51 1.57 1.51 0 3,000 0.0
08/06/2018
1.57
 104,750 1.58 1.58 1.53 0 19,500 0.0
07/06/2018
1.54
 117,510 1.65 1.65 1.54 0 12,710 0.0
06/06/2018
1.63
 118,690 1.66 1.66 1.55 10 0 0
05/06/2018
1.66
 117,910 1.60 1.67 1.58 0 0 0
04/06/2018
1.64
 169,120 1.68 1.72 1.64 11,880 0 0.0
01/06/2018
1.64
 333,650 1.60 1.64 1.56 0 0 0
31/05/2018
1.54
 200,010 1.45 1.54 1.45 0 0 0
30/05/2018
1.44
 19,720 1.49 1.49 1.41 0 0 0
29/05/2018
1.49
 184,120 1.40 1.49 1.40 0 0 0
28/05/2018
1.46
 271,050 1.52 1.52 1.46 0 4,060 0.0
25/05/2018
1.56
 114,120 1.61 1.62 1.56 0 0 0
24/05/2018
1.62
 88,760 1.67 1.67 1.62 0 0 0
23/05/2018
1.63
 117,150 1.63 1.63 1.58 0 0 0
22/05/2018
1.63
 316,990 1.68 1.70 1.63 0 0 0
21/05/2018
1.75
 70,510 1.75 1.75 1.68 0 0 0
18/05/2018
1.75
 42,720 1.73 1.78 1.69 780 0 0.0
17/05/2018
1.76
 82,950 1.73 1.77 1.70 0 0 0
16/05/2018
1.72
 96,850 1.68 1.73 1.68 0 0 0
15/05/2018
1.69
 189,580 1.68 1.69 1.68 0 2,940 0.0
14/05/2018
1.68
 138,380 1.68 1.68 1.66 2,000 0 0.0
11/05/2018
1.68
 63,050 1.64 1.68 1.64 0 0 0
10/05/2018
1.68
 211,550 1.71 1.71 1.68 0 0 0
09/05/2018
1.70
 65,740 1.70 1.72 1.68 4,940 0 0.0
08/05/2018
1.70
 104,840 1.74 1.74 1.69 0 0 0
07/05/2018
1.71
 429,330 1.68 1.72 1.65 100,000 0 0.2
04/05/2018
1.68
 216,150 1.78 1.78 1.68 0 0 0
03/05/2018
1.69
 219,920 1.75 1.76 1.68 0 0 0
02/05/2018
1.75
 979,180 1.75 1.79 1.75 0 0 0
27/04/2018
1.88
 64,130 1.89 1.94 1.86 2,000 0 0.0
26/04/2018
1.89
 162,510 1.83 1.95 1.82 0 550 0.0
24/04/2018
1.91
 908,640 1.82 1.91 1.78 263,900 0 0.5
23/04/2018
1.79
 218,610 1.79 1.92 1.79 20,000 0 0.0
20/04/2018
1.92
 248,250 1.94 1.95 1.91 7,300 0 0.0
19/04/2018
1.95
 87,160 2.00 2.00 1.93 0 0 0
18/04/2018
1.96
 235,840 1.95 2.03 1.95 2,000 0 0.0
17/04/2018
1.96
 124,700 1.95 1.99 1.95 0 0 0
16/04/2018
1.96
 180,110 1.97 2.00 1.95 33,120 0 0.1
13/04/2018
2.00
 140,820 2.00 2.02 1.97 29,580 0 0.1
12/04/2018
2.00
 166,940 1.97 2.03 1.97 35,000 0 0.1
11/04/2018
1.97
 664,840 2.00 2.05 1.95 38,650 0 0.1
10/04/2018
2.05
 141,570 2.05 2.09 1.96 19,020 0 0.0
09/04/2018
2.05
 380,440 2.04 2.09 1.95 15,200 0 0.0
06/04/2018
2.04
 476,230 2.07 2.11 2.00 70 0 0.0
05/04/2018
2.09
 670,320 2.23 2.23 2.09 510 0 0.0
04/04/2018
2.23
 874,310 2.29 2.29 2.20 129,440 0 0.3
03/04/2018
2.15
 429,540 2.03 2.15 1.97 226,350 0 0.5
02/04/2018
2.01
 453,990 2.13 2.13 1.97 40,000 0 0.1
30/03/2018
2.04
 258,740 2.05 2.09 2.00 0 0 0
29/03/2018
2.02
 472,100 2.00 2.06 1.98 0 0 0
28/03/2018
2.00
 613,590 2.11 2.12 2.00 0 0 0
27/03/2018
2.13
 605,790 2.20 2.20 2.11 13,000 0 0.0
26/03/2018
2.20
 307,100 2.30 2.30 2.18 600 0 0.0
23/03/2018
2.30
 340,800 2.23 2.33 2.17 1,400 0 0.0
22/03/2018
2.31
 580,600 2.32 2.35 2.22 10,000 0 0.0
21/03/2018
2.22
 2,438,560 2.37 2.37 2.17 27,660 0 0.1
20/03/2018
2.33
 477,120 2.49 2.49 2.33 54,000 0 0.1
19/03/2018
2.49
 350,300 2.49 2.59 2.43 0 0 0
16/03/2018
2.53
 1,392,150 2.53 2.72 2.51 70,000 0 0.2
15/03/2018
2.70
 770,780 2.72 2.72 2.64 0 0 0
14/03/2018
2.70
 411,430 2.70 2.79 2.62 0 0 0
13/03/2018
2.79
 2,629,050 2.90 2.90 2.72 0 30,000 -0.1
12/03/2018
2.72
 369,740 2.72 2.72 2.72 0 5,000 0.0
09/03/2018
2.54
 176,380 2.54 2.54 2.54 0 44,290 -0.1
08/03/2018
2.38
 317,730 2.38 2.38 2.38 0 7,710 0.0
07/03/2018
2.23
 326,960 2.32 2.32 2.23 0 82,290 -0.2
06/03/2018
2.32
 901,160 2.22 2.37 2.22 40,000 0 0.1
05/03/2018
2.37
 263,820 2.45 2.47 2.34 0 20,000 -0.1
02/03/2018
2.45
 252,240 2.47 2.50 2.42 0 0 0
01/03/2018
2.45
 881,380 2.32 2.45 2.23 0 5,930 0.0
28/02/2018
2.29
 168,040 2.46 2.46 2.28 0 14,070 0.0
27/02/2018
2.40
 485,900 2.59 2.59 2.39 0 20,000 -0.1
26/02/2018
2.57
 720,380 2.33 2.62 2.33 0 70,000 -0.2
23/02/2018
2.49
 735,760 2.42 2.49 2.19 0 22,000 -0.1
22/02/2018
2.35
 456,810 2.37 2.51 2.35 0 0 0
21/02/2018
2.51
 203,590 2.61 2.61 2.35 20,000 0 0.1
13/02/2018
2.45
 198,840 2.36 2.47 2.33 30,000 5,000 0.1
12/02/2018
2.42
 128,170 2.33 2.54 2.29 0 25,000 -0.1
09/02/2018
2.45
 326,210 2.31 2.46 2.31 0 121,900 -0.3
08/02/2018
2.48
 52,200 2.51 2.51 2.46 330 6,700 0.0
07/02/2018
2.49
 267,760 2.47 2.60 2.47 2,000 65,020 -0.2
06/02/2018
2.43
 453,530 2.43 2.50 2.43 0 2,070 0.0
05/02/2018
2.61
 252,940 2.84 2.84 2.61 0 4,630 0.0
02/02/2018
2.80
 221,760 2.79 2.89 2.79 0 0 0
01/02/2018
2.81
 252,400 2.93 2.93 2.79 2,100 0 0.0
31/01/2018
2.86
 390,800 2.92 2.92 2.83 0 2,530 0.0
30/01/2018
2.84
 153,340 2.82 2.93 2.79 0 0 0

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