CTCP Vận tải Biển Việt Nam (vos)

10.50
0.20
(1.94%)
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
10.30
13.10
10.30
2 tháng
(2026-08-05) 		0.10 0.91% 28,930,200 -35,000 0
10.30
13.10
10.30
3 tháng
(2026-07-06) 		-1.10 -9.02% 38,501,500 -35,000 0
10.30
13.10
10.30
6 tháng
(2026-04-07) 		-1.30 -10.48% 82,410,100 -35,000 0
10.30
13.10
10.30
12 tháng
(2025-10-09) 		-2.40 -17.78% 299,352,300 -35,000 0
10.30
18.50
10.30
24 tháng
(2024-10-14) 		-3.56 -24.29% 901,079,400 -35,000 0
10.30
18.50
10.30
36 tháng
(2023-10-20) 		0.26 2.36% 1,507,031,500 -35,000 0
7.82
20.38
10.30
60 tháng
(2021-11-01) 		-11.33 -50.52% 2,386,926,500 -35,000 0
5.75
23.18
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
12.26
 1,862,400 11.98 12.54 11.84 0 0 0
08/01/2026
11.89
 1,330,800 11.79 11.93 11.70 0 0 0
07/01/2026
11.75
 758,700 11.84 11.89 11.61 0 0 0
06/01/2026
11.65
 642,200 11.70 11.84 11.00 0 0 0
05/01/2026
11.61
 983,400 11.56 11.98 11.56 0 0 0
31/12/2025
11.47
 429,000 11.56 11.65 11.42 0 0 0
30/12/2025
11.42
 321,400 11.51 11.61 11.42 0 0 0
29/12/2025
11.47
 311,600 11.42 11.61 11.42 0 0 0
26/12/2025
11.47
 696,900 11.61 11.65 11.33 0 0 0
25/12/2025
11.65
 440,100 11.70 11.84 11.65 0 0 0
24/12/2025
11.75
 415,700 11.79 11.79 11.61 0 0 0
23/12/2025
11.79
 741,200 11.70 11.98 11.70 0 0 0
22/12/2025
11.79
 539,600 11.61 11.84 11.61 0 0 0
19/12/2025
11.61
 508,800 11.70 11.70 11.51 0 0 0
18/12/2025
11.61
 360,800 11.61 11.70 11.51 0 0 0
17/12/2025
11.61
 435,200 11.61 11.70 11.56 0 0 0
16/12/2025
11.61
 1,028,500 11.47 11.70 11.14 0 0 0
15/12/2025
11.42
 855,000 11.47 11.70 11.42 0 0 0
12/12/2025
11.47
 1,978,800 12.35 12.35 11.47 0 0 0
11/12/2025
12.26
 547,900 12.21 12.54 12.21 0 0 0
10/12/2025
12.35
 751,200 12.40 12.63 12.21 0 0 0
09/12/2025
12.21
 1,614,900 12.58 12.58 12.07 0 0 0
08/12/2025
12.58
 1,651,700 12.95 13.05 12.44 0 0 0
05/12/2025
12.95
 3,503,700 12.95 13.19 12.58 0 0 0
04/12/2025
12.68
 2,957,900 11.93 12.68 11.93 0 0 0
03/12/2025
11.89
 377,500 11.89 11.98 11.89 0 0 0
02/12/2025
11.89
 511,000 11.93 11.93 11.65 0 0 0
01/12/2025
11.79
 541,000 11.98 12.07 11.79 0 0 0
28/11/2025
11.93
 607,900 11.93 12.16 11.89 0 0 0
27/11/2025
11.93
 582,400 12.12 12.21 11.93 0 0 0
26/11/2025
12.07
 640,300 11.98 12.21 11.98 0 0 0
25/11/2025
11.98
 1,118,700 11.93 12.21 11.84 0 0 0
24/11/2025
11.93
 495,000 12.07 12.07 11.89 0 0 0
21/11/2025
11.98
 557,900 12.03 12.07 11.89 0 0 0
20/11/2025
12.03
 563,500 12.07 12.16 11.98 0 0 0
19/11/2025
12.07
 563,500 12.26 12.35 11.98 0 0 0
18/11/2025
12.26
 2,030,600 12.21 12.49 12.21 0 0 0
17/11/2025
12.07
 642,800 11.98 12.07 11.89 0 0 0
14/11/2025
11.98
 388,700 11.84 11.98 11.84 0 0 0
13/11/2025
11.89
 1,239,200 11.79 12.26 11.70 0 0 0
12/11/2025
11.75
 659,500 11.61 11.79 11.61 0 0 0
11/11/2025
11.61
 329,000 11.61 11.75 11.47 0 0 0
10/11/2025
11.61
 414,900 11.61 11.79 11.51 0 0 0
07/11/2025
11.61
 912,700 11.79 12.03 11.56 0 0 0
06/11/2025
11.70
 483,200 12.07 12.12 11.70 0 0 0
05/11/2025
12.07
 405,600 12.12 12.26 12.03 0 0 0
04/11/2025
12.26
 1,420,300 12.07 12.26 11.51 0 0 0
03/11/2025
12.07
 1,479,800 12.16 12.58 11.98 0 0 0
31/10/2025
12.16
 908,200 12.26 12.44 12.16 0 0 0
30/10/2025
12.26
 680,400 12.40 12.40 12.21 0 0 0
29/10/2025
12.26
 2,133,500 11.98 12.44 11.89 0 0 0
28/10/2025
11.93
 751,500 11.75 11.93 11.51 0 0 0
27/10/2025
11.70
 490,300 11.79 11.98 11.70 0 0 0
24/10/2025
11.79
 554,900 11.93 11.93 11.51 0 0 0
23/10/2025
11.93
 1,052,400 11.70 12.26 11.70 0 0 0
22/10/2025
11.70
 470,500 11.89 11.89 11.47 0 0 0
21/10/2025
11.65
 1,002,500 11.14 11.93 11.14 0 0 0
20/10/2025
11.19
 1,253,800 11.93 12.03 11.14 0 0 0
17/10/2025
11.93
 933,600 12.03 12.21 11.79 0 0 0
16/10/2025
12.03
 1,110,300 12.07 12.12 11.89 0 0 0
15/10/2025
12.07
 1,418,600 12.49 12.49 12.03 0 0 0
14/10/2025
12.35
 999,400 12.68 12.72 12.35 0 0 0
13/10/2025
12.63
 1,033,400 12.44 12.68 12.35 0 0 0
10/10/2025
12.49
 1,367,000 12.54 12.77 12.44 0 0 0
09/10/2025
12.54
 880,900 12.54 12.63 12.35 0 0 0
08/10/2025
12.49
 471,000 12.63 12.63 12.44 0 0 0
07/10/2025
12.44
 566,800 12.72 12.72 12.44 0 0 0
06/10/2025
12.68
 598,600 12.44 12.77 12.44 0 0 0
03/10/2025
12.44
 652,700 12.35 12.54 12.26 0 0 0
02/10/2025
12.35
 503,000 12.63 12.72 12.35 0 0 0
01/10/2025
12.58
 382,800 12.58 12.68 12.54 0 0 0
30/09/2025
12.63
 913,300 12.72 12.72 12.40 0 0 0
29/09/2025
12.63
 1,055,800 12.81 12.81 12.58 0 0 0
26/09/2025
12.81
 881,500 12.95 12.95 12.77 0 0 0
25/09/2025
12.95
 770,000 13.00 13.19 12.86 0 0 0
24/09/2025
12.81
 1,038,000 12.91 12.91 12.63 0 0 0
23/09/2025
12.81
 815,500 12.95 12.95 12.81 0 0 0
22/09/2025
12.86
 1,590,000 13.33 13.33 12.86 0 0 0
19/09/2025
13.33
 946,600 13.51 13.56 13.23 0 0 0
18/09/2025: Cổ tức tiền mặt tỉ lệ: 11%
18/09/2025
13.42
 1,800,800 13.93 13.93 13.23 0 0 0
17/09/2025
13.74
 3,245,300 13.74 14.00 13.70 0 0 0
16/09/2025
13.57
 1,700,200 13.79 14.00 13.57 0 0 0
15/09/2025
13.74
 2,635,900 13.53 14.00 13.40 0 0 0
12/09/2025
13.31
 1,156,700 13.09 13.40 13.05 0 0 0
11/09/2025
13.05
 1,107,800 13.01 13.09 12.75 0 0 0
10/09/2025
13.05
 865,000 13.27 13.27 12.97 0 0 0
09/09/2025
13.05
 987,300 12.97 13.22 12.88 0 0 0
08/09/2025
12.88
 2,546,900 13.31 13.35 12.88 0 0 0
05/09/2025
13.35
 2,760,800 13.35 13.70 13.35 0 0 0
04/09/2025
13.44
 1,735,200 13.53 13.70 13.31 0 0 0
03/09/2025
13.48
 2,266,300 13.18 13.53 13.09 0 0 0
29/08/2025
13.05
 1,430,900 13.27 13.31 13.01 0 0 0
28/08/2025
13.18
 958,900 13.22 13.31 13.05 0 0 0
27/08/2025
13.22
 2,250,800 13.05 13.35 12.88 0 0 0
26/08/2025
13.05
 2,011,600 13.40 13.44 12.88 0 0 0
25/08/2025
13.22
 3,069,600 13.22 13.22 13.14 0 0 0
22/08/2025
12.36
 4,202,800 12.79 12.97 12.23 0 0 0
21/08/2025
12.97
 2,558,700 13.31 13.44 12.97 0 0 0
20/08/2025
13.22
 5,049,700 13.83 13.83 12.97 0 0 0
19/08/2025
13.83
 4,502,500 13.96 14.26 13.70 0 0 0

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