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)
05/06/2018
1.54
 117,910 1.49 1.55 1.47 0 0 0
04/06/2018
1.52
 169,120 1.56 1.60 1.52 0 0 0
01/06/2018
1.52
 333,650 1.49 1.52 1.45 0 0 0
31/05/2018
1.43
 200,010 1.35 1.43 1.35 0 0 0
30/05/2018
1.34
 19,720 1.38 1.38 1.31 0 0 0
29/05/2018
1.38
 184,120 1.30 1.38 1.30 0 0 0
28/05/2018
1.36
 271,050 1.41 1.41 1.36 0 0 0
25/05/2018
1.45
 114,120 1.50 1.50 1.45 0 0 0
24/05/2018
1.50
 88,760 1.55 1.55 1.50 0 0 0
23/05/2018
1.51
 117,150 1.51 1.51 1.47 0 0 0
22/05/2018
1.51
 316,990 1.56 1.58 1.51 0 0 0
21/05/2018
1.62
 70,510 1.62 1.62 1.56 0 0 0
18/05/2018
1.62
 42,720 1.61 1.65 1.57 0 0 0
17/05/2018
1.63
 82,950 1.61 1.64 1.58 0 0 0
16/05/2018
1.60
 96,850 1.56 1.61 1.56 0 0 0
15/05/2018
1.57
 189,580 1.56 1.57 1.56 0 0 0
14/05/2018
1.56
 138,380 1.56 1.56 1.54 0 0 0
11/05/2018
1.56
 63,050 1.52 1.56 1.52 0 0 0
10/05/2018
1.56
 211,550 1.59 1.59 1.56 0 0 0
09/05/2018
1.58
 65,740 1.58 1.60 1.56 0 0 0
08/05/2018
1.58
 104,840 1.62 1.62 1.57 0 0 0
07/05/2018
1.59
 429,330 1.56 1.60 1.53 0 0 0
04/05/2018
1.56
 216,150 1.65 1.65 1.56 0 0 0
03/05/2018
1.57
 219,920 1.62 1.63 1.56 0 0 0
02/05/2018
1.62
 979,180 1.62 1.66 1.62 0 0 0
27/04/2018
1.75
 64,130 1.75 1.80 1.73 0 0 0
26/04/2018
1.75
 162,510 1.70 1.82 1.69 0 0 0
24/04/2018
1.77
 908,640 1.69 1.77 1.65 0 0 0
23/04/2018
1.66
 218,610 1.66 1.78 1.66 0 0 0
20/04/2018
1.78
 248,250 1.80 1.82 1.77 0 0 0
19/04/2018
1.82
 87,160 1.86 1.86 1.79 0 0 0
18/04/2018
1.82
 235,840 1.81 1.88 1.81 0 0 0
17/04/2018
1.82
 124,700 1.82 1.85 1.81 0 0 0
16/04/2018
1.82
 180,110 1.83 1.86 1.81 0 0 0
13/04/2018
1.86
 140,820 1.86 1.88 1.83 0 0 0
12/04/2018
1.86
 166,940 1.83 1.88 1.83 0 0 0
11/04/2018
1.83
 664,840 1.86 1.90 1.82 0 0 0
10/04/2018
1.90
 141,570 1.90 1.94 1.82 0 0 0
09/04/2018
1.90
 380,440 1.89 1.94 1.82 0 0 0
06/04/2018
1.89
 476,230 1.92 1.96 1.86 0 0 0
05/04/2018
1.94
 670,320 2.07 2.07 1.94 0 0 0
04/04/2018
2.07
 874,310 2.13 2.13 2.04 0 0 0
03/04/2018
2.00
 429,540 1.88 2.00 1.83 0 0 0
02/04/2018
1.87
 453,990 1.98 1.98 1.83 0 0 0
30/03/2018
1.89
 258,740 1.90 1.94 1.86 0 0 0
29/03/2018
1.88
 472,100 1.86 1.91 1.84 0 0 0
28/03/2018
1.86
 613,590 1.96 1.97 1.86 0 0 0
27/03/2018
1.98
 605,790 2.04 2.04 1.96 0 0 0
26/03/2018
2.04
 307,100 2.13 2.13 2.02 0 0 0
23/03/2018
2.13
 340,800 2.07 2.16 2.01 0 0 0
22/03/2018
2.14
 580,600 2.15 2.19 2.06 0 0 0
21/03/2018
2.06
 2,438,560 2.20 2.20 2.01 0 0 0
20/03/2018
2.16
 477,120 2.32 2.32 2.16 0 0 0
19/03/2018
2.32
 350,300 2.32 2.40 2.26 0 0 0
16/03/2018
2.35
 1,392,150 2.35 2.52 2.33 0 0 0
15/03/2018
2.51
 770,780 2.52 2.52 2.45 0 0 0
14/03/2018
2.51
 411,430 2.51 2.59 2.44 0 0 0
13/03/2018
2.59
 2,629,050 2.70 2.70 2.52 0 0 0
12/03/2018
2.52
 369,740 2.52 2.52 2.52 0 0 0
09/03/2018
2.36
 176,380 2.36 2.36 2.36 0 0 0
08/03/2018
2.21
 317,730 2.21 2.21 2.21 0 0 0
07/03/2018
2.07
 326,960 2.15 2.15 2.07 0 0 0
06/03/2018
2.15
 901,160 2.06 2.20 2.06 0 0 0
05/03/2018
2.20
 263,820 2.27 2.29 2.17 0 0 0
02/03/2018
2.27
 252,240 2.29 2.33 2.25 0 0 0
01/03/2018
2.27
 881,380 2.15 2.27 2.07 0 0 0
28/02/2018
2.13
 168,040 2.28 2.28 2.12 0 0 0
27/02/2018
2.23
 485,900 2.40 2.40 2.22 0 0 0
26/02/2018
2.39
 720,380 2.16 2.44 2.16 0 0 0
23/02/2018
2.32
 735,760 2.25 2.32 2.03 0 0 0
22/02/2018
2.18
 456,810 2.20 2.33 2.18 0 0 0
21/02/2018
2.33
 203,590 2.42 2.42 2.19 0 0 0
13/02/2018
2.27
 198,840 2.20 2.29 2.16 0 0 0
12/02/2018
2.25
 128,170 2.16 2.36 2.13 0 0 0
09/02/2018
2.27
 326,210 2.14 2.28 2.14 0 0 0
08/02/2018
2.30
 52,200 2.33 2.33 2.28 0 0 0
07/02/2018
2.32
 267,760 2.29 2.41 2.29 0 0 0
06/02/2018
2.26
 453,530 2.26 2.33 2.26 0 0 0
05/02/2018
2.42
 252,940 2.64 2.64 2.42 0 0 0
02/02/2018
2.60
 221,760 2.59 2.68 2.59 0 0 0
01/02/2018
2.61
 252,400 2.72 2.72 2.59 0 0 0
31/01/2018
2.65
 390,800 2.71 2.71 2.63 0 0 0
30/01/2018
2.64
 153,340 2.62 2.72 2.59 0 0 0
29/01/2018
2.64
 256,210 2.65 2.70 2.59 0 0 0
26/01/2018
2.70
 213,430 2.77 2.77 2.68 0 0 0
25/01/2018
2.70
 533,660 2.73 2.75 2.68 0 0 0
22/01/2018
2.73
 340,470 2.72 2.77 2.72 0 0 0
19/01/2018
2.75
 711,370 2.77 2.80 2.64 0 0 0
18/01/2018
2.77
 87,200 2.85 2.85 2.70 0 0 0
17/01/2018
2.82
 727,160 2.90 3.01 2.82 0 0 0
16/01/2018
2.83
 850,000 2.67 2.83 2.67 0 0 0
15/01/2018
2.64
 535,760 2.81 2.81 2.63 0 0 0
12/01/2018
2.77
 493,390 2.84 2.86 2.77 0 0 0
11/01/2018
2.84
 505,470 2.90 2.90 2.84 0 0 0
10/01/2018
2.87
 242,420 2.92 2.92 2.87 0 0 0
09/01/2018
2.88
 245,100 3.03 3.03 2.84 0 0 0
08/01/2018
2.98
 422,780 2.84 2.98 2.75 0 0 0
05/01/2018
2.85
 321,420 2.83 2.88 2.83 0 0 0
04/01/2018
2.87
 612,150 2.72 2.90 2.72 0 0 0
03/01/2018
2.72
 523,060 2.75 2.81 2.59 0 0 0

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