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)
12/12/2025
12.35
 1,978,800 13.30 13.30 12.35 0 0 0
11/12/2025
13.20
 547,900 13.15 13.50 13.15 0 0 0
10/12/2025
13.30
 751,200 13.35 13.60 13.15 0 0 0
09/12/2025
13.15
 1,614,900 13.55 13.55 13 0 0 0
08/12/2025
13.55
 1,651,700 13.95 14.05 13.40 0 0 0
05/12/2025
13.95
 3,503,700 13.95 14.20 13.55 0 0 0
04/12/2025
13.65
 2,957,900 12.85 13.65 12.85 0 0 0
03/12/2025
12.80
 377,500 12.80 12.90 12.80 0 0 0
02/12/2025
12.80
 511,000 12.85 12.85 12.55 0 0 0
01/12/2025
12.70
 541,000 12.90 13 12.70 0 0 0
28/11/2025
12.85
 607,900 12.85 13.10 12.80 0 0 0
27/11/2025
12.85
 582,400 13.05 13.15 12.85 0 0 0
26/11/2025
13
 640,300 12.90 13.15 12.90 0 0 0
25/11/2025
12.90
 1,118,700 12.85 13.15 12.75 0 0 0
24/11/2025
12.85
 495,000 13 13 12.80 0 0 0
21/11/2025
12.90
 557,900 12.95 13 12.80 0 0 0
20/11/2025
12.95
 563,500 13 13.10 12.90 0 0 0
19/11/2025
13
 563,500 13.20 13.30 12.90 0 0 0
18/11/2025
13.20
 2,030,600 13.15 13.45 13.15 0 0 0
17/11/2025
13
 642,800 12.90 13 12.80 0 0 0
14/11/2025
12.90
 388,700 12.75 12.90 12.75 0 0 0
13/11/2025
12.80
 1,239,200 12.70 13.20 12.60 0 0 0
12/11/2025
12.65
 659,500 12.50 12.70 12.50 0 0 0
11/11/2025
12.50
 329,000 12.50 12.65 12.35 0 0 0
10/11/2025
12.50
 414,900 12.50 12.70 12.40 0 0 0
07/11/2025
12.50
 912,700 12.70 12.95 12.45 0 0 0
06/11/2025
12.60
 483,200 13 13.05 12.60 0 0 0
05/11/2025
13
 405,600 13.05 13.20 12.95 0 0 0
04/11/2025
13.20
 1,420,300 13 13.20 12.40 0 0 0
03/11/2025
13
 1,479,800 13.10 13.55 12.90 0 0 0
31/10/2025
13.10
 908,200 13.20 13.40 13.10 0 0 0
30/10/2025
13.20
 680,400 13.35 13.35 13.15 0 0 0
29/10/2025
13.20
 2,133,500 12.90 13.40 12.80 0 0 0
28/10/2025
12.85
 751,500 12.65 12.85 12.40 0 0 0
27/10/2025
12.60
 490,300 12.70 12.90 12.60 0 0 0
24/10/2025
12.70
 554,900 12.85 12.85 12.40 0 0 0
23/10/2025
12.85
 1,052,400 12.60 13.20 12.60 0 0 0
22/10/2025
12.60
 470,500 12.80 12.80 12.35 0 0 0
21/10/2025
12.55
 1,002,500 12 12.85 12 0 0 0
20/10/2025
12.05
 1,253,800 12.85 12.95 12 0 0 0
17/10/2025
12.85
 933,600 12.95 13.15 12.70 0 0 0
16/10/2025
12.95
 1,110,300 13 13.05 12.80 0 0 0
15/10/2025
13
 1,418,600 13.45 13.45 12.95 0 0 0
14/10/2025
13.30
 999,400 13.65 13.70 13.30 0 0 0
13/10/2025
13.60
 1,033,400 13.40 13.65 13.30 0 0 0
10/10/2025
13.45
 1,367,000 13.50 13.75 13.40 0 0 0
09/10/2025
13.50
 880,900 13.50 13.60 13.30 0 0 0
08/10/2025
13.45
 471,000 13.60 13.60 13.40 0 0 0
07/10/2025
13.40
 566,800 13.70 13.70 13.40 0 0 0
06/10/2025
13.65
 598,600 13.40 13.75 13.40 0 0 0
03/10/2025
13.40
 652,700 13.30 13.50 13.20 0 0 0
02/10/2025
13.30
 503,000 13.60 13.70 13.30 0 0 0
01/10/2025
13.55
 382,800 13.55 13.65 13.50 0 0 0
30/09/2025
13.60
 913,300 13.70 13.70 13.35 0 0 0
29/09/2025
13.60
 1,055,800 13.80 13.80 13.55 0 0 0
26/09/2025
13.80
 881,500 13.95 13.95 13.75 0 0 0
25/09/2025
13.95
 770,000 14 14.20 13.85 0 0 0
24/09/2025
13.80
 1,038,000 13.90 13.90 13.60 0 0 0
23/09/2025
13.80
 815,500 13.95 13.95 13.80 0 0 0
22/09/2025
13.85
 1,590,000 14.35 14.35 13.85 0 0 0
19/09/2025
14.35
 946,600 14.55 14.60 14.25 0 0 0
18/09/2025: Cổ tức tiền mặt tỉ lệ: 11%
18/09/2025
14.45
 1,800,800 15 15 14.25 0 0 0
17/09/2025
14.80
 3,245,300 14.80 15.08 14.75 0 0 0
16/09/2025
14.61
 1,700,200 14.85 15.08 14.61 0 0 0
15/09/2025
14.80
 2,635,900 14.57 15.08 14.43 0 0 0
12/09/2025
14.33
 1,156,700 14.10 14.43 14.06 0 0 0
11/09/2025
14.06
 1,107,800 14.01 14.10 13.73 0 0 0
10/09/2025
14.06
 865,000 14.29 14.29 13.96 0 0 0
09/09/2025
14.06
 987,300 13.96 14.24 13.87 0 0 0
08/09/2025
13.87
 2,546,900 14.33 14.38 13.87 0 0 0
05/09/2025
14.38
 2,760,800 14.38 14.75 14.38 0 0 0
04/09/2025
14.47
 1,735,200 14.57 14.75 14.33 0 0 0
03/09/2025
14.52
 2,266,300 14.20 14.57 14.10 0 0 0
02/09/2025
14.89
 1,681,400 15.08 15.17 14.89 0 0 0
01/09/2025
14.89
 1,469,900 15.17 15.45 14.89 0 0 0
29/08/2025
14.06
 1,430,900 14.29 14.33 14.01 0 0 0
28/08/2025
14.20
 958,900 14.24 14.33 14.06 0 0 0
27/08/2025
14.24
 2,250,800 14.06 14.38 13.87 0 0 0
26/08/2025
14.06
 2,011,600 14.43 14.47 13.87 0 0 0
25/08/2025
14.24
 3,069,600 14.24 14.24 14.15 0 0 0
22/08/2025
13.31
 4,202,800 13.78 13.96 13.17 0 0 0
21/08/2025
13.96
 2,558,700 14.33 14.47 13.96 0 0 0
20/08/2025
14.24
 5,049,700 14.89 14.89 13.96 0 0 0
19/08/2025
14.89
 4,502,500 15.03 15.36 14.75 0 0 0
18/08/2025
14.80
 2,942,400 14.61 14.89 14.57 0 0 0
15/08/2025
14.57
 7,447,900 15.17 15.17 14.52 0 0 0
14/08/2025
10.56
 573,800 10.75 10.80 10.43 0 0 0
13/08/2025
15.78
 6,033,300 16.20 16.20 15.27 0 0 0
12/08/2025
15.45
 14,586,600 14.57 15.45 14.57 0 0 0
11/08/2025
14.47
 2,921,900 14.71 14.80 14.43 0 0 0
08/08/2025
14.43
 2,705,900 14.33 14.66 14.20 0 0 0
07/08/2025
14.33
 2,136,200 14.33 14.52 14.20 0 0 0
06/08/2025
14.15
 2,400,100 14.29 14.47 14.01 0 0 0
05/08/2025
14.24
 4,472,800 14.61 14.71 13.82 0 0 0
04/08/2025
14.61
 4,213,200 14.61 15.31 14.43 0 0 0
01/08/2025
14.47
 3,550,800 13.45 14.47 13.45 0 0 0
31/07/2025
13.54
 3,407,300 13.92 14.06 13.40 0 0 0
30/07/2025
13.87
 3,344,700 13.73 14.20 13.68 0 0 0
29/07/2025
14.06
 7,956,000 15.08 15.13 14.06 0 0 0
28/07/2025
15.08
 5,564,300 14.71 15.31 14.61 0 0 0

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