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)
21/03/2017
0.97
 56,990 0.99 0.99 0.96 0 0 0
20/03/2017
0.96
 197,260 1.01 1.01 0.93 0 0 0
17/03/2017
1.00
 24,720 0.99 1.00 0.99 0 0 0
16/03/2017
1.00
 38,870 0.99 1.01 0.99 0 0 0
15/03/2017
1.01
 42,760 1.01 1.01 0.99 0 0 0
14/03/2017
1.00
 33,070 1.01 1.01 0.95 0 0 0
13/03/2017
1.00
 46,310 1.00 1.01 0.99 0 0 0
10/03/2017
1.01
 30,810 1.01 1.02 1.00 0 0 0
09/03/2017
1.01
 95,030 1.01 1.01 0.99 0 0 0
08/03/2017
1.00
 71,710 1.02 1.02 0.99 0 0 0
07/03/2017
1.01
 35,660 1.00 1.01 0.99 0 0 0
06/03/2017
1.00
 28,470 1.02 1.02 0.99 0 0 0
03/03/2017
1.01
 28,740 1.02 1.02 0.98 0 0 0
02/03/2017
1.02
 73,520 0.99 1.03 0.99 0 0 0
01/03/2017
1.02
 78,760 1.02 1.05 0.99 0 0 0
28/02/2017
1.01
 34,830 1.01 1.03 0.99 0 0 0
27/02/2017
1.03
 51,090 1.03 1.03 0.99 0 0 0
24/02/2017
1.03
 86,850 1.02 1.05 1.00 0 0 0
23/02/2017
1.02
 16,580 1.04 1.04 0.99 0 0 0
22/02/2017
1.02
 184,240 1.04 1.05 1.01 0 0 0
21/02/2017
1.01
 128,930 0.96 1.05 0.96 0 0 0
20/02/2017
0.99
 109,520 0.97 1.00 0.95 0 0 0
17/02/2017
1.00
 45,870 1.00 1.02 0.99 0 0 0
16/02/2017
1.02
 200,000 0.98 1.04 0.97 0 0 0
15/02/2017
0.98
 141,450 0.92 0.99 0.92 0 0 0
14/02/2017
0.93
 57,900 0.93 0.94 0.91 0 0 0
13/02/2017
0.94
 36,390 0.92 0.94 0.92 0 0 0
10/02/2017
0.95
 5,200 0.95 0.95 0.94 0 0 0
09/02/2017
0.95
 103,390 0.95 0.99 0.95 0 0 0
08/02/2017
0.95
 38,950 0.92 0.95 0.92 0 0 0
07/02/2017
0.95
 22,150 0.94 0.95 0.92 0 0 0
06/02/2017
0.94
 59,750 0.91 0.94 0.91 0 0 0
03/02/2017
0.93
 22,040 0.91 0.95 0.91 0 0 0
02/02/2017
0.96
 1,570 0.97 0.97 0.95 0 0 0
25/01/2017
0.95
 20,720 0.94 0.97 0.94 0 0 0
24/01/2017
0.93
 87,860 0.95 0.95 0.92 0 0 0
23/01/2017
0.95
 15,800 0.97 0.97 0.93 0 0 0
20/01/2017
0.96
 48,640 0.93 0.96 0.92 0 0 0
19/01/2017
0.92
 28,350 0.92 0.93 0.92 0 0 0
18/01/2017
0.91
 18,490 0.91 0.92 0.91 0 0 0
17/01/2017
0.91
 70,850 0.92 0.93 0.90 0 0 0
16/01/2017
0.90
 40,630 0.89 0.91 0.89 0 0 0
13/01/2017
0.90
 54,420 0.93 0.94 0.89 0 0 0
12/01/2017
0.94
 23,300 0.92 0.94 0.92 0 0 0
11/01/2017
0.93
 60,880 0.94 0.94 0.89 0 0 0
10/01/2017
0.94
 38,320 0.96 0.96 0.90 0 0 0
09/01/2017
0.94
 119,290 0.88 0.94 0.88 0 0 0
06/01/2017
0.88
 33,610 0.89 0.91 0.86 0 0 0
05/01/2017
0.92
 75,780 0.91 0.92 0.89 0 0 0
04/01/2017
0.91
 5,640 0.92 0.92 0.91 0 0 0
03/01/2017
0.91
 27,350 0.88 0.92 0.88 0 0 0
30/12/2016
0.88
 95,010 0.92 0.92 0.88 0 0 0
29/12/2016
0.90
 21,980 0.91 0.93 0.90 0 0 0
28/12/2016
0.93
 136,720 0.91 0.94 0.91 0 0 0
27/12/2016
0.88
 68,030 0.88 0.91 0.88 0 0 0
26/12/2016
0.88
 40,900 0.87 0.89 0.87 0 0 0
23/12/2016
0.89
 35,240 0.86 0.92 0.86 0 0 0
22/12/2016
0.86
 35,230 0.92 0.92 0.86 0 0 0
21/12/2016
0.91
 24,330 0.91 0.94 0.91 0 0 0
20/12/2016
0.91
 62,470 0.95 0.98 0.91 0 0 0
19/12/2016
0.95
 65,310 0.99 0.99 0.95 0 0 0
16/12/2016
0.98
 39,200 0.98 0.98 0.95 0 0 0
15/12/2016
0.95
 322,880 1.01 1.02 0.95 0 0 0
14/12/2016
1.02
 216,800 1.09 1.09 0.98 0 0 0
13/12/2016
1.05
 130,660 1.13 1.13 1.05 0 0 0
12/12/2016
1.12
 310 1.14 1.14 1.12 0 0 0
09/12/2016
1.13
 33,370 1.13 1.13 1.12 0 0 0
08/12/2016
1.12
 64,560 1.11 1.14 1.11 0 0 0
07/12/2016
1.12
 37,380 1.15 1.15 1.12 0 0 0
06/12/2016
1.15
 46,170 1.15 1.15 1.13 0 0 0
05/12/2016
1.17
 14,740 1.12 1.18 1.12 0 0 0
02/12/2016
1.11
 60,810 1.16 1.18 1.11 0 0 0
01/12/2016
1.16
 77,410 1.13 1.20 1.13 0 0 0
30/11/2016
1.16
 70,260 1.17 1.17 1.10 0 0 0
29/11/2016
1.17
 25,660 1.18 1.18 1.11 0 0 0
28/11/2016
1.17
 37,010 1.17 1.17 1.12 0 0 0
25/11/2016
1.20
 99,010 1.18 1.20 1.14 0 0 0
24/11/2016
1.22
 86,170 1.28 1.35 1.22 0 0 0
23/11/2016
1.31
 76,930 1.31 1.37 1.30 0 0 0
22/11/2016
1.38
 25,180 1.43 1.43 1.38 0 0 0
21/11/2016
1.37
 176,110 1.34 1.38 1.34 0 0 0
18/11/2016
1.30
 820,010 1.28 1.33 1.27 0 0 0
17/11/2016
1.25
 20,730 1.30 1.30 1.24 0 0 0
16/11/2016
1.31
 140,330 1.23 1.31 1.18 0 0 0
15/11/2016
1.23
 55,660 1.15 1.23 1.15 0 0 0
14/11/2016
1.15
 145,230 1.14 1.16 1.12 0 0 0
11/11/2016
1.14
 38,000 1.12 1.15 1.12 0 0 0
10/11/2016
1.14
 3,700 1.08 1.14 1.08 0 0 0
09/11/2016
1.14
 3,120 1.12 1.14 1.08 0 0 0
08/11/2016
1.12
 9,180 1.12 1.12 1.12 0 0 0
07/11/2016
1.12
 78,490 1.12 1.12 1.12 0 0 0
04/11/2016
1.12
 11,130 1.09 1.12 1.09 0 0 0
03/11/2016
1.12
 12,330 1.17 1.17 1.12 0 0 0
02/11/2016
1.16
 3,050 1.17 1.17 1.12 0 0 0
01/11/2016
1.17
 62,210 1.17 1.17 1.12 0 0 0
31/10/2016
1.20
 1,000 1.19 1.20 1.19 0 0 0
28/10/2016
1.19
 17,540 1.20 1.21 1.16 0 0 0
27/10/2016
1.17
 6,630 1.16 1.18 1.16 0 0 0
26/10/2016
1.16
 20,570 1.21 1.21 1.16 0 0 0
25/10/2016
1.21
 17,450 1.17 1.21 1.17 0 0 0

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