Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/04/2015	4.56	314,910	4.56	4.65	4.47	0	0	0
14/04/2015	4.47	264,730	4.65	4.65	4.47	5,000	0	0.0
13/04/2015	4.65	247,310	4.47	4.65	4.47	0	0	0
10/04/2015	4.56	234,730	4.47	4.56	4.37	0	0	0
09/04/2015	4.47	244,500	4.28	4.47	4.19	0	0	0
08/04/2015	4.28	45,980	4.37	4.47	4.19	0	0	0
07/04/2015	4.37	491,060	4.10	4.37	4.00	0	59,000	-0.3
06/04/2015	4.19	432,470	4.47	4.56	4.19	0	0	0
03/04/2015	4.47	183,170	4.65	4.65	4.47	0	0	0
02/04/2015	4.65	290,770	4.56	4.65	4.37	0	0	0
01/04/2015	4.65	385,660	4.93	4.93	4.65	0	0	0
31/03/2015	4.93	168,440	5.12	5.03	4.93	0	0	0
30/03/2015	4.93	516,840	5.12	5.12	4.93	0	0	0
27/03/2015	5.21	189,250	5.21	5.21	5.12	0	0	0
26/03/2015	5.12	248,320	5.03	5.21	5.03	0	0	0
25/03/2015	5.12	274,310	5.21	5.31	5.12	0	0	0
24/03/2015	5.21	1,553,910	5.49	5.49	5.12	0	0	0
23/03/2015	5.49	480,980	5.58	5.68	5.40	0	0	0
20/03/2015	5.68	571,390	5.68	5.68	5.58	800	0	0.0
19/03/2015	5.68	113,170	5.68	5.77	5.58	0	0	0
18/03/2015	5.77	219,070	5.68	5.77	5.58	0	0	0
17/03/2015	5.68	171,080	5.77	5.77	5.68	0	0	0
16/03/2015	5.77	220,540	5.77	5.77	5.68	0	0	0
13/03/2015	5.77	138,200	5.77	5.86	5.77	0	0	0
12/03/2015	5.77	332,990	5.77	5.77	5.68	68,430	0	0.4
11/03/2015	5.68	301,640	5.77	5.86	5.68	17,690	0	0.1
10/03/2015	5.86	169,410	5.77	5.86	5.77	0	0	0
09/03/2015	5.77	233,710	5.96	5.96	5.77	0	0	0
06/03/2015	5.96	426,080	5.96	5.96	5.77	0	0	0
05/03/2015	5.86	332,460	6.05	6.05	5.86	0	0	0
04/03/2015	6.05	1,068,330	5.86	6.05	5.86	0	0	0
03/03/2015	5.86	828,430	5.58	5.86	5.49	189,990	0	1.2
02/03/2015	5.58	153,700	5.58	5.58	5.49	0	0	0
27/02/2015	5.58	236,910	5.58	5.58	5.49	0	0	0
26/02/2015	5.68	179,000	5.68	5.68	5.58	0	0	0
25/02/2015	5.68	386,110	5.68	5.77	5.58	0	0	0
24/02/2015	5.68	143,990	5.49	5.68	5.49	0	0	0
13/02/2015	5.40	378,030	5.49	5.49	5.31	0	0	0
12/02/2015	5.40	716,160	5.68	5.68	5.40	0	0	0
11/02/2015	5.58	234,250	5.68	5.77	5.58	0	0	0
10/02/2015	5.68	197,530	5.68	5.68	5.58	0	0	0
09/02/2015	5.58	169,890	5.68	5.77	5.58	0	0	0
06/02/2015	5.58	80,920	5.58	5.68	5.58	0	0	0
05/02/2015	5.58	152,210	5.77	5.77	5.58	0	0	0
04/02/2015	5.68	178,090	5.68	5.77	5.58	0	0	0
03/02/2015	5.68	343,680	5.68	5.77	5.68	0	12,880	-0.1
02/02/2015	5.68	327,260	5.86	5.86	5.68	0	0	0
30/01/2015	5.77	755,760	5.86	5.96	5.68	0	0	0
29/01/2015	5.68	210,950	5.68	5.77	5.68	0	0	0
28/01/2015	5.77	245,470	5.77	5.77	5.68	0	0	0
27/01/2015	5.77	368,040	5.86	5.96	5.68	0	0	0
26/01/2015	5.86	245,940	6.05	6.05	5.86	0	0	0
23/01/2015	5.96	393,710	5.96	6.05	5.86	0	0	0
22/01/2015	5.96	438,420	5.86	5.96	5.86	2,850	0	0.0
21/01/2015	5.77	204,720	5.86	5.86	5.77	0	0	0
20/01/2015	5.86	200,990	5.77	5.86	5.77	0	0	0
19/01/2015	5.86	241,350	5.86	5.86	5.77	0	0	0
16/01/2015	5.86	272,590	6.05	6.05	5.86	0	0	0
15/01/2015	6.05	544,360	5.86	6.05	5.77	0	0	0
14/01/2015	5.86	270,830	5.96	5.96	5.77	0	0	0
13/01/2015	5.86	176,840	5.77	5.96	5.77	0	0	0
12/01/2015	5.77	240,470	5.96	6.05	5.77	0	0	0
09/01/2015	5.96	356,550	5.86	6.05	5.77	0	0	0
08/01/2015	5.86	214,830	5.96	6.05	5.86	0	0	0
07/01/2015	6.05	637,640	6.14	6.24	5.96	0	0	0
06/01/2015	6.05	1,129,880	5.68	6.14	5.58	0	980	0.0
05/01/2015	5.77	608,940	5.86	5.96	5.77	0	7,020	0.0
31/12/2014	5.77	314,500	5.58	5.96	5.58	0	0	0
30/12/2014	5.58	452,140	5.40	5.58	5.12	0	0	0
29/12/2014	5.40	524,780	5.49	5.77	5.40	0	4,000	0.0
26/12/2014	5.58	346,430	5.77	5.86	5.58	0	0	0
25/12/2014	5.77	501,830	5.77	5.86	5.58	0	0	0
24/12/2014	5.77	336,000	6.05	6.05	5.77	0	0	0
23/12/2014	5.86	618,310	5.86	6.14	5.86	0	0	0
22/12/2014	6.05	789,670	5.77	6.05	5.68	0	0	0
19/12/2014	5.68	748,770	6.05	6.14	5.68	0	0	0
18/12/2014	6.05	427,120	5.96	6.14	5.86	0	0	0
17/12/2014	5.86	1,609,330	6.33	6.33	5.86	0	0	0
16/12/2014	6.24	695,120	6.24	6.33	6.05	0	0	0
15/12/2014	6.33	908,000	6.14	6.52	6.05	0	0	0
12/12/2014	6.14	199,550	6.05	6.24	6.05	0	0	0
11/12/2014	6.05	802,850	6.05	6.33	5.96	0	0	0
10/12/2014	6.24	1,101,240	5.96	6.24	5.68	2,000	0	0.0
09/12/2014	5.96	1,506,020	6.24	6.33	5.96	0	0	0
08/12/2014	6.33	2,060,210	6.05	6.33	6.05	8,000	0	0.1
05/12/2014	5.96	932,870	5.86	5.96	5.77	0	0	0
04/12/2014	5.86	946,360	5.96	6.05	5.77	0	0	0
03/12/2014	5.96	1,265,890	5.68	6.05	5.58	0	0	0
02/12/2014	5.77	963,640	5.96	5.96	5.58	0	43,000	-0.3
01/12/2014	5.77	1,968,580	5.68	5.77	5.58	8,000	0	0.0
28/11/2014	5.40	2,244,900	5.12	5.40	5.12	0	0	0
27/11/2014	5.12	553,020	5.12	5.12	5.03	0	0	0
26/11/2014	5.12	647,780	5.21	5.21	4.93	0	0	0
25/11/2014	5.21	1,106,630	5.03	5.21	4.93	0	0	0
24/11/2014	4.93	801,040	5.03	5.12	4.84	0	0	0
21/11/2014	5.03	1,317,480	5.31	5.40	5.03	0	0	0
20/11/2014	5.21	1,032,480	5.21	5.40	5.21	0	0	0
19/11/2014	5.21	2,341,240	5.21	5.31	5.03	0	0	0
18/11/2014	5.31	919,890	5.40	5.49	5.21	0	0	0
17/11/2014	5.40	669,500	5.49	5.58	5.40	0	0	0

Page:
<<
29
30
31
>>

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

CTCP Vận tải Biển Việt Nam (vos)

THỐNG KÊ GIAO DỊCH