CTCP Vận tải Biển Việt Nam (vos)

10.60
0.10
(0.95%)
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)
11/08/2017
1.75
 265,790 1.77 1.86 1.73 0 0 0
10/08/2017
1.86
 264,270 1.74 1.88 1.74 0 0 0
09/08/2017
1.86
 1,283,290 1.99 1.99 1.75 0 0 0
08/08/2017
1.86
 645,110 1.86 1.86 1.82 0 0 0
07/08/2017
1.74
 880,660 1.72 1.74 1.72 0 0 0
04/08/2017
1.62
 388,680 1.52 1.62 1.52 0 0 0
03/08/2017
1.52
 244,630 1.33 1.52 1.33 0 0 0
02/08/2017
1.43
 940,880 1.53 1.53 1.43 0 0 0
01/08/2017
1.53
 231,610 1.63 1.63 1.53 0 0 0
31/07/2017
1.64
 124,990 1.61 1.70 1.60 0 0 0
28/07/2017
1.61
 305,900 1.66 1.66 1.58 0 0 0
27/07/2017
1.69
 229,970 1.69 1.73 1.64 0 0 0
26/07/2017
1.69
 178,650 1.69 1.72 1.69 0 0 0
25/07/2017
1.69
 159,420 1.68 1.73 1.68 0 0 0
24/07/2017
1.69
 159,240 1.73 1.73 1.69 0 0 0
21/07/2017
1.72
 54,380 1.73 1.75 1.72 0 0 0
20/07/2017
1.73
 237,960 1.71 1.82 1.71 0 0 0
19/07/2017
1.71
 488,950 1.74 1.74 1.71 0 0 0
18/07/2017
1.78
 901,280 1.77 1.83 1.69 0 0 0
17/07/2017
1.79
 178,170 1.85 1.89 1.77 0 0 0
14/07/2017
1.85
 901,090 1.87 1.93 1.82 0 0 0
13/07/2017
1.81
 448,560 1.66 1.81 1.66 0 0 0
12/07/2017
1.69
 174,040 1.73 1.82 1.69 0 0 0
11/07/2017
1.76
 896,460 1.82 1.82 1.71 0 0 0
10/07/2017
1.83
 438,880 1.89 1.89 1.83 0 0 0
07/07/2017
1.84
 254,570 1.90 1.97 1.84 0 0 0
06/07/2017
1.90
 1,034,400 1.71 1.94 1.71 0 0 0
05/07/2017
1.83
 822,120 1.82 1.95 1.82 0 0 0
04/07/2017
1.95
 745,520 2.18 2.18 1.93 0 0 0
03/07/2017
2.07
 1,011,600 1.81 2.07 1.81 0 0 0
30/06/2017
1.94
 711,590 1.95 2.07 1.94 0 0 0
29/06/2017
2.07
 866,730 2.07 2.18 2.07 0 0 0
28/06/2017
2.22
 678,960 2.30 2.32 2.19 0 0 0
27/06/2017
2.18
 980,830 2.16 2.18 2.06 0 0 0
26/06/2017
2.04
 2,524,820 1.78 2.04 1.78 0 0 0
23/06/2017
1.91
 9,160 1.91 1.91 1.91 0 0 0
22/06/2017
2.05
 14,580 2.05 2.05 2.05 0 0 0
21/06/2017
2.20
 11,720 2.20 2.20 2.20 0 0 0
20/06/2017
2.36
 1,067,900 2.71 2.71 2.36 0 0 0
19/06/2017
2.53
 327,060 2.53 2.53 2.53 0 0 0
16/06/2017
2.37
 305,790 2.37 2.37 2.37 0 0 0
15/06/2017
2.22
 67,600 2.22 2.22 2.22 0 0 0
14/06/2017
2.08
 277,760 2.08 2.08 2.08 0 0 0
13/06/2017
1.95
 470,090 1.95 1.95 1.95 0 0 0
12/06/2017
1.83
 138,020 1.83 1.83 1.83 0 0 0
09/06/2017
1.72
 1,245,350 1.72 1.72 1.69 0 0 0
08/06/2017
1.61
 1,606,140 1.61 1.61 1.56 0 0 0
07/06/2017
1.50
 7,130 1.50 1.50 1.50 0 0 0
06/06/2017
1.41
 166,620 1.41 1.41 1.41 0 0 0
05/06/2017
1.32
 3,170,830 1.32 1.32 1.30 0 0 0
02/06/2017
1.24
 1,614,460 1.24 1.24 1.17 0 0 0
01/06/2017
1.16
 170,110 1.16 1.16 1.16 0 0 0
31/05/2017
1.09
 130,030 1.06 1.09 1.04 0 0 0
30/05/2017
1.02
 453,650 1.00 1.02 0.97 0 0 0
29/05/2017
0.96
 385,480 0.90 0.96 0.90 0 0 0
26/05/2017
0.90
 19,410 0.89 0.90 0.89 0 0 0
25/05/2017
0.89
 2,170 0.90 0.90 0.89 0 0 0
24/05/2017
0.90
 148,930 0.91 0.91 0.88 0 0 0
23/05/2017
0.89
 109,360 0.89 0.90 0.88 0 0 0
22/05/2017
0.89
 72,660 0.91 0.91 0.88 0 0 0
19/05/2017
0.91
 32,630 0.91 0.91 0.90 0 0 0
18/05/2017
0.91
 30,770 0.89 0.92 0.89 0 0 0
17/05/2017
0.91
 10,090 0.92 0.92 0.91 0 0 0
16/05/2017
0.92
 48,010 0.92 0.92 0.91 0 0 0
15/05/2017
0.92
 19,850 0.92 0.92 0.92 0 0 0
12/05/2017
0.92
 21,840 0.93 0.93 0.90 0 0 0
11/05/2017
0.92
 20,450 0.93 0.93 0.91 0 0 0
10/05/2017
0.93
 46,050 0.93 0.93 0.92 0 0 0
09/05/2017
0.92
 86,520 0.91 0.92 0.91 0 0 0
08/05/2017
0.90
 29,530 0.93 0.93 0.90 0 0 0
05/05/2017
0.91
 31,730 0.88 0.91 0.88 0 0 0
04/05/2017
0.91
 16,500 0.92 0.92 0.91 0 0 0
03/05/2017
0.93
 18,070 0.93 0.93 0.92 0 0 0
28/04/2017
0.94
 95,970 0.93 0.94 0.92 0 0 0
27/04/2017
0.94
 121,800 0.93 0.95 0.91 0 0 0
26/04/2017
0.91
 219,500 0.93 0.94 0.91 0 0 0
25/04/2017
0.93
 58,350 0.93 0.94 0.91 0 0 0
24/04/2017
0.92
 14,840 0.92 0.94 0.92 0 0 0
21/04/2017
0.92
 14,150 0.92 0.93 0.92 0 0 0
20/04/2017
0.93
 35,860 0.93 0.93 0.92 0 0 0
19/04/2017
0.93
 39,330 0.93 0.93 0.92 0 0 0
18/04/2017
0.93
 22,300 0.93 0.95 0.92 0 0 0
17/04/2017
0.93
 6,320 0.95 0.95 0.92 0 0 0
14/04/2017
0.95
 21,750 0.94 0.95 0.93 0 0 0
13/04/2017
0.94
 24,270 0.94 0.95 0.91 0 0 0
12/04/2017
0.95
 80,540 0.94 0.95 0.94 0 0 0
11/04/2017
0.96
 172,890 0.95 0.97 0.92 0 0 0
10/04/2017
0.95
 28,010 0.97 0.97 0.93 0 0 0
07/04/2017
0.97
 66,590 0.93 0.97 0.92 0 0 0
05/04/2017
0.95
 55,180 0.94 0.96 0.93 0 0 0
04/04/2017
0.96
 13,080 0.94 0.97 0.93 0 0 0
03/04/2017
0.94
 36,050 0.94 0.97 0.94 0 0 0
31/03/2017
0.98
 27,680 0.99 0.99 0.97 0 0 0
30/03/2017
0.98
 213,620 0.91 0.98 0.91 0 0 0
29/03/2017
0.92
 140,470 0.90 0.92 0.90 0 0 0
28/03/2017
0.91
 47,990 0.91 0.92 0.90 0 0 0
27/03/2017
0.91
 48,790 0.92 0.92 0.90 0 0 0
24/03/2017
0.92
 93,890 0.92 0.92 0.91 0 0 0
23/03/2017
0.91
 118,960 0.92 0.93 0.88 0 0 0
22/03/2017
0.93
 27,120 0.97 0.97 0.91 0 0 0

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