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)
28/01/2016
2.42
 34,830 2.33 2.42 2.33 0 0 0
27/01/2016
2.33
 11,040 2.42 2.42 2.33 100 0 0.0
26/01/2016
2.42
 91,580 2.42 2.42 2.33 0 7,980 0.0
25/01/2016
2.42
 139,100 2.33 2.42 2.33 0 7,370 0.0
22/01/2016
2.33
 174,300 2.33 2.42 2.23 0 0 0
21/01/2016
2.33
 209,490 2.33 2.42 2.33 0 0 0
20/01/2016
2.33
 123,530 2.42 2.42 2.33 0 74,530 -0.2
19/01/2016
2.42
 144,220 2.51 2.51 2.42 0 28,130 -0.1
18/01/2016
2.42
 112,590 2.51 2.51 2.42 0 28,420 -0.1
15/01/2016
2.51
 64,400 2.51 2.51 2.42 0 0 0
14/01/2016
2.51
 30,530 2.42 2.51 2.42 0 0 0
13/01/2016
2.51
 15,430 2.42 2.51 2.42 0 0 0
12/01/2016
2.51
 130,190 2.51 2.51 2.42 0 0 0
11/01/2016
2.51
 94,830 2.51 2.51 2.51 0 0 0
08/01/2016
2.51
 92,950 2.51 2.61 2.51 200 0 0.0
07/01/2016
2.61
 38,440 2.61 2.61 2.61 0 0 0
06/01/2016
2.61
 21,470 2.51 2.61 2.51 0 0 0
05/01/2016
2.61
 18,190 2.51 2.61 2.51 0 0 0
04/01/2016
2.61
 54,560 2.51 2.61 2.51 0 0 0
31/12/2015
2.51
 32,170 2.51 2.61 2.51 0 0 0
30/12/2015
2.61
 23,040 2.61 2.61 2.51 0 0 0
29/12/2015
2.61
 2,720 2.51 2.61 2.51 0 0 0
28/12/2015
2.61
 17,090 2.61 2.61 2.51 0 0 0
25/12/2015
2.61
 20,290 2.61 2.61 2.61 0 0 0
24/12/2015
2.61
 35,120 2.61 2.61 2.51 0 0 0
23/12/2015
2.61
 50,050 2.61 2.61 2.51 0 0 0
22/12/2015
2.70
 11,700 2.61 2.70 2.61 1,000 0 0.0
21/12/2015
2.61
 8,000 2.70 2.70 2.61 1,000 0 0.0
18/12/2015
2.70
 3,900 2.61 2.70 2.61 1,000 0 0.0
17/12/2015
2.70
 23,280 2.70 2.70 2.70 500 0 0.0
16/12/2015
2.61
 35,340 2.70 2.70 2.61 500 0 0.0
15/12/2015
2.61
 28,510 2.61 2.70 2.61 1,000 0 0.0
14/12/2015
2.70
 800 2.70 2.70 2.70 0 0 0
11/12/2015
2.70
 93,930 2.61 2.70 2.51 1,000 0 0.0
10/12/2015
2.61
 38,010 2.61 2.70 2.61 0 0 0
09/12/2015
2.70
 27,040 2.70 2.70 2.61 0 0 0
08/12/2015
2.70
 24,580 2.51 2.70 2.51 500 0 0.0
07/12/2015
2.61
 6,490 2.51 2.61 2.51 0 0 0
04/12/2015
2.51
 29,870 2.61 2.61 2.51 0 0 0
03/12/2015
2.61
 12,200 2.61 2.61 2.61 0 0 0
02/12/2015
2.61
 61,200 2.61 2.70 2.61 0 0 0
01/12/2015
2.61
 5,920 2.51 2.61 2.51 1,000 0 0.0
30/11/2015
2.61
 58,520 2.61 2.61 2.61 0 0 0
27/11/2015
2.61
 17,820 2.70 2.70 2.61 0 0 0
26/11/2015
2.70
 119,080 2.79 2.79 2.70 1,000 0 0.0
25/11/2015
2.79
 28,800 2.70 2.79 2.61 1,000 0 0.0
24/11/2015
2.70
 55,730 2.79 2.79 2.61 200 0 0.0
23/11/2015
2.70
 45,860 2.70 2.70 2.70 0 0 0
20/11/2015
2.70
 43,330 2.70 2.79 2.70 0 0 0
19/11/2015
2.70
 29,920 2.70 2.79 2.70 0 0 0
18/11/2015
2.70
 110,750 2.61 2.79 2.61 0 0 0
17/11/2015
2.70
 78,810 2.61 2.70 2.61 0 0 0
16/11/2015
2.70
 40,530 2.70 2.70 2.61 0 0 0
13/11/2015
2.70
 7,690 2.79 2.79 2.70 0 0 0
12/11/2015
2.79
 43,410 2.70 2.79 2.70 0 0 0
11/11/2015
2.79
 30,780 2.70 2.79 2.61 0 0 0
10/11/2015
2.79
 37,840 2.70 2.79 2.70 0 0 0
09/11/2015
2.79
 146,110 2.89 2.89 2.70 2,000 0 0.0
06/11/2015
2.89
 76,860 2.98 2.98 2.79 0 0 0
05/11/2015
2.98
 62,330 2.98 2.98 2.98 0 0 0
04/11/2015
2.79
 98,680 2.89 2.98 2.79 0 0 0
03/11/2015
2.98
 19,240 3.07 3.07 2.98 0 0 0
02/11/2015
3.07
 29,090 2.98 3.07 2.98 0 0 0
30/10/2015
3.07
 345,220 3.26 3.26 3.07 0 0 0
29/10/2015
3.07
 64,400 3.07 3.07 3.07 0 0 0
28/10/2015
2.89
 91,280 2.89 2.89 2.89 0 0 0
27/10/2015
2.70
 52,150 2.61 2.70 2.61 0 0 0
26/10/2015
2.61
 3,200 2.70 2.70 2.61 0 0 0
23/10/2015
2.70
 18,560 2.61 2.70 2.61 0 0 0
22/10/2015
2.61
 8,950 2.70 2.70 2.61 0 0 0
21/10/2015
2.79
 41,290 2.70 2.79 2.61 0 0 0
20/10/2015
2.79
 43,620 2.70 2.79 2.70 0 0 0
19/10/2015
2.70
 34,320 2.79 2.79 2.70 0 0 0
16/10/2015
2.79
 6,420 2.79 2.79 2.70 0 0 0
15/10/2015
2.79
 3,300 2.79 2.79 2.79 0 0 0
14/10/2015
2.70
 37,090 2.70 2.79 2.61 0 0 0
13/10/2015
2.70
 45,110 2.79 2.79 2.70 0 0 0
12/10/2015
2.79
 25,630 2.79 2.79 2.70 0 0 0
09/10/2015
2.70
 44,760 2.79 2.79 2.70 0 0 0
08/10/2015
2.79
 16,270 2.70 2.79 2.70 0 0 0
07/10/2015
2.79
 37,740 2.70 2.79 2.70 0 0 0
06/10/2015
2.70
 28,650 2.61 2.70 2.61 0 0 0
05/10/2015
2.61
 12,260 2.61 2.61 2.61 0 0 0
02/10/2015
2.70
 10,000 2.70 2.70 2.70 0 0 0
01/10/2015
2.70
 26,900 2.70 2.70 2.70 0 0 0
30/09/2015
2.70
 16,520 2.61 2.70 2.51 0 0 0
29/09/2015
2.61
 25,380 2.70 2.70 2.61 0 0 0
28/09/2015
2.70
 3,000 2.70 2.70 2.70 0 0 0
25/09/2015
2.70
 5,380 2.70 2.70 2.70 0 0 0
24/09/2015
2.79
 9,840 2.70 2.79 2.70 0 0 0
23/09/2015
2.70
 3,110 2.70 2.70 2.70 0 0 0
22/09/2015
2.79
 29,010 2.70 2.79 2.70 0 0 0
21/09/2015
2.70
 4,470 2.79 2.70 2.70 0 0 0
18/09/2015
2.79
 58,940 2.70 2.79 2.70 0 0 0
17/09/2015
2.70
 13,880 2.70 2.70 2.70 0 0 0
16/09/2015
2.79
 0 2.79 2.79 2.79 0 0 0
15/09/2015
2.79
 16,550 2.70 2.79 2.70 0 0 0
14/09/2015
2.70
 18,200 2.79 2.79 2.70 0 0 0
11/09/2015
2.79
 6,030 2.79 2.79 2.79 1,000 0 0.0
10/09/2015
2.79
 32,010 2.70 2.79 2.70 0 0 0

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