CTCP Vận tải Biển Việt Nam (vos)

10.85
0.35
(3.33%)
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)
02/01/2018
2.75
 551,640 2.88 2.90 2.71 0 0 0
29/12/2017
2.90
 292,730 2.94 2.94 2.84 0 0 0
28/12/2017
2.90
 481,960 2.88 3.00 2.86 0 0 0
27/12/2017
2.88
 430,770 2.90 2.93 2.85 0 0 0
26/12/2017
2.90
 415,370 2.77 3.02 2.77 0 0 0
25/12/2017
2.85
 655,070 3.00 3.01 2.84 0 0 0
22/12/2017
3.00
 859,170 3.01 3.07 2.94 0 0 0
21/12/2017
2.98
 967,300 2.86 3.02 2.86 0 0 0
20/12/2017
2.90
 722,360 2.94 2.94 2.77 0 0 0
19/12/2017
2.77
 638,610 2.57 2.77 2.57 0 0 0
18/12/2017
2.59
 1,346,850 2.68 2.84 2.59 0 0 0
15/12/2017
2.68
 975,510 2.71 2.71 2.59 0 0 0
14/12/2017
2.55
 819,500 2.33 2.55 2.33 0 0 0
13/12/2017
2.39
 704,370 2.26 2.42 2.26 0 0 0
12/12/2017
2.35
 1,743,040 2.51 2.51 2.33 0 0 0
11/12/2017
2.51
 1,763,910 2.59 2.70 2.35 0 0 0
08/12/2017
2.52
 2,529,910 2.38 2.52 2.38 0 0 0
07/12/2017
2.36
 1,357,890 2.21 2.36 2.08 0 0 0
06/12/2017
2.21
 1,493,380 2.29 2.29 2.17 0 0 0
05/12/2017
2.17
 2,237,390 2.17 2.17 2.08 0 0 0
04/12/2017
2.03
 1,362,380 1.99 2.03 1.92 0 0 0
01/12/2017
1.90
 239,580 1.88 1.98 1.88 0 0 0
30/11/2017
1.88
 413,350 1.93 1.94 1.88 0 0 0
29/11/2017
1.88
 347,320 1.89 1.91 1.88 0 0 0
28/11/2017
1.91
 321,660 1.89 1.94 1.87 0 0 0
27/11/2017
1.91
 311,700 1.99 1.99 1.87 0 0 0
24/11/2017
1.99
 946,840 2.00 2.01 1.92 0 0 0
23/11/2017
1.88
 420,450 1.88 1.88 1.83 0 0 0
22/11/2017
1.75
 476,310 1.82 1.84 1.73 0 0 0
21/11/2017
1.79
 441,840 1.79 1.84 1.75 0 0 0
20/11/2017
1.78
 388,460 1.78 1.84 1.78 0 0 0
17/11/2017
1.78
 156,080 1.82 1.86 1.75 0 0 0
16/11/2017
1.78
 757,040 1.83 1.92 1.78 0 0 0
15/11/2017
1.83
 358,260 1.83 1.91 1.83 0 0 0
14/11/2017
1.91
 243,330 1.97 1.97 1.87 0 0 0
13/11/2017
1.89
 436,760 1.88 1.99 1.88 0 0 0
10/11/2017
1.90
 479,100 1.87 1.98 1.87 0 0 0
09/11/2017
1.87
 697,470 2.01 2.01 1.86 0 0 0
08/11/2017
2.00
 433,030 2.02 2.06 1.90 0 0 0
07/11/2017
2.02
 306,400 2.07 2.07 1.96 0 0 0
06/11/2017
1.99
 1,011,220 1.94 2.07 1.94 0 0 0
03/11/2017
1.94
 889,570 1.95 2.00 1.88 0 0 0
02/11/2017
1.87
 485,080 1.72 1.87 1.72 0 0 0
01/11/2017
1.75
 234,590 1.73 1.76 1.71 0 0 0
31/10/2017
1.76
 469,270 1.82 1.82 1.71 0 0 0
30/10/2017
1.83
 394,360 1.85 1.92 1.82 0 0 0
27/10/2017
1.83
 516,800 1.73 1.83 1.73 0 0 0
26/10/2017
1.72
 883,690 1.77 1.85 1.72 0 0 0
25/10/2017
1.84
 334,720 1.98 2.01 1.84 0 0 0
24/10/2017
1.95
 938,180 2.07 2.07 1.95 0 0 0
23/10/2017
2.07
 2,148,260 2.07 2.20 2.07 0 0 0
20/10/2017
2.07
 1,258,650 1.83 2.07 1.83 0 0 0
19/10/2017
1.94
 1,238,740 1.99 2.07 1.92 0 0 0
18/10/2017
2.06
 5,537,950 2.18 2.18 1.90 0 0 0
17/10/2017
2.04
 573,710 2.04 2.04 2.04 0 0 0
16/10/2017
1.91
 826,570 1.91 1.91 1.91 0 0 0
13/10/2017
1.79
 2,999,830 1.79 1.79 1.75 0 0 0
12/10/2017
1.68
 699,510 1.57 1.68 1.56 0 0 0
11/10/2017
1.57
 693,660 1.55 1.57 1.53 0 0 0
10/10/2017
1.56
 837,730 1.56 1.57 1.53 0 0 0
09/10/2017
1.55
 275,880 1.57 1.57 1.52 0 0 0
06/10/2017
1.58
 149,050 1.54 1.59 1.54 0 0 0
05/10/2017
1.53
 196,130 1.59 1.59 1.53 0 0 0
04/10/2017
1.56
 224,930 1.54 1.56 1.54 0 0 0
03/10/2017
1.55
 242,790 1.56 1.60 1.54 0 0 0
02/10/2017
1.54
 120,860 1.56 1.58 1.54 0 0 0
29/09/2017
1.56
 261,010 1.57 1.61 1.54 0 0 0
28/09/2017
1.56
 81,120 1.54 1.56 1.53 0 0 0
27/09/2017
1.54
 409,600 1.56 1.56 1.51 0 0 0
26/09/2017
1.56
 275,710 1.60 1.60 1.56 0 0 0
25/09/2017
1.60
 307,260 1.56 1.62 1.56 0 0 0
22/09/2017
1.60
 301,830 1.62 1.62 1.56 0 0 0
21/09/2017
1.62
 166,170 1.58 1.63 1.58 0 0 0
20/09/2017
1.58
 466,480 1.66 1.66 1.56 0 0 0
19/09/2017
1.60
 250,580 1.64 1.64 1.60 0 0 0
18/09/2017
1.64
 274,160 1.60 1.67 1.56 0 0 0
15/09/2017
1.64
 588,250 1.67 1.68 1.63 0 0 0
14/09/2017
1.67
 280,990 1.69 1.69 1.65 0 0 0
13/09/2017
1.69
 593,060 1.69 1.75 1.66 0 0 0
12/09/2017
1.66
 781,150 1.56 1.66 1.56 0 0 0
11/09/2017
1.56
 185,890 1.56 1.57 1.55 0 0 0
08/09/2017
1.55
 473,530 1.54 1.56 1.52 0 0 0
07/09/2017
1.56
 357,560 1.58 1.58 1.54 0 0 0
06/09/2017
1.58
 362,560 1.61 1.61 1.55 0 0 0
05/09/2017
1.59
 661,680 1.56 1.62 1.52 0 0 0
01/09/2017
1.62
 272,530 1.57 1.62 1.51 0 0 0
31/08/2017
1.56
 344,110 1.67 1.67 1.53 0 0 0
30/08/2017
1.63
 579,780 1.69 1.72 1.63 0 0 0
29/08/2017
1.75
 948,380 1.75 1.75 1.73 0 0 0
28/08/2017
1.64
 1,069,830 1.56 1.64 1.51 0 0 0
25/08/2017
1.54
 655,190 1.49 1.54 1.46 0 0 0
24/08/2017
1.49
 620,720 1.63 1.63 1.45 0 0 0
23/08/2017
1.56
 547,820 1.67 1.67 1.56 0 0 0
22/08/2017
1.67
 45,460 1.69 1.69 1.66 0 0 0
21/08/2017
1.69
 51,670 1.65 1.73 1.65 0 0 0
18/08/2017
1.73
 53,490 1.73 1.73 1.69 0 0 0
17/08/2017
1.71
 179,850 1.81 1.81 1.69 0 0 0
16/08/2017
1.78
 200,140 1.68 1.82 1.68 0 0 0
15/08/2017
1.78
 124,580 1.75 1.80 1.69 0 0 0
14/08/2017
1.76
 229,030 1.75 1.82 1.65 0 0 0

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