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)
14/11/2014
5.40
 2,003,200 5.12 5.40 5.03 0 0 0
13/11/2014
5.12
 802,610 5.12 5.21 5.03 0 15,000 -0.1
12/11/2014
5.03
 605,650 5.12 5.12 4.93 0 0 0
11/11/2014
5.03
 726,550 5.03 5.21 5.03 0 0 0
10/11/2014
5.03
 429,450 5.12 5.12 5.03 0 0 0
07/11/2014
5.03
 887,230 5.03 5.12 4.93 570 0 0.0
06/11/2014
4.93
 318,640 5.12 5.12 4.93 0 0 0
05/11/2014
5.03
 549,220 5.03 5.21 4.93 0 0 0
04/11/2014
5.21
 508,150 5.21 5.31 5.12 0 0 0
03/11/2014
5.21
 1,108,980 5.12 5.31 5.12 0 0 0
31/10/2014
5.03
 282,300 5.03 5.12 4.93 0 0 0
30/10/2014
4.93
 1,053,900 4.93 5.12 4.93 0 0 0
29/10/2014
4.93
 242,270 4.93 5.03 4.75 0 0 0
28/10/2014
4.84
 473,540 4.65 4.93 4.56 0 0 0
27/10/2014
4.75
 604,320 4.84 5.03 4.75 0 0 0
24/10/2014
5.03
 229,540 5.03 5.12 4.93 0 0 0
23/10/2014
5.12
 409,690 5.12 5.31 5.03 0 25,000 -0.1
22/10/2014
5.12
 910,870 4.93 5.12 4.93 0 0 0
21/10/2014
4.84
 407,990 4.84 5.03 4.84 0 15,000 -0.1
20/10/2014
4.84
 184,110 5.03 5.12 4.84 0 0 0
17/10/2014
5.03
 596,440 4.84 5.12 4.75 0 0 0
16/10/2014
4.84
 1,084,910 5.12 5.12 4.84 0 2,000 0.0
15/10/2014
5.12
 1,506,840 5.03 5.21 4.93 0 0 0
14/10/2014
5.21
 1,891,240 5.68 5.68 5.21 0 0 0
13/10/2014
5.58
 1,009,130 5.49 5.77 5.40 0 0 0
10/10/2014
5.40
 979,970 5.58 5.77 5.40 0 0 0
09/10/2014
5.77
 1,817,130 5.86 5.96 5.58 0 0 0
08/10/2014
5.86
 1,296,610 5.77 5.86 5.58 0 1,000 0.0
07/10/2014
5.86
 1,049,700 5.96 6.14 5.68 0 15,000 -0.1
06/10/2014
5.86
 1,445,190 5.49 5.86 5.49 0 1,010 0.0
03/10/2014
5.49
 2,624,320 5.21 5.49 5.03 3,000 0 0.0
02/10/2014
5.21
 701,630 5.21 5.40 5.12 0 0 0
01/10/2014
5.21
 1,490,650 5.49 5.49 5.03 0 0 0
30/09/2014
5.40
 1,268,630 5.31 5.49 5.21 0 20,000 -0.1
29/09/2014
5.31
 2,210,370 5.31 5.31 5.12 0 3,000 0.0
26/09/2014
5.03
 1,140,060 4.93 5.03 4.93 0 0 0
25/09/2014
4.75
 2,452,300 4.47 4.75 4.47 0 0 0
24/09/2014
4.47
 2,051,910 4.28 4.47 4.19 3,000 0 0.0
23/09/2014
4.19
 163,420 4.28 4.37 4.19 0 0 0
22/09/2014
4.37
 280,890 4.37 4.37 4.28 0 0 0
19/09/2014
4.37
 240,340 4.37 4.37 4.28 0 5,000 0.0
18/09/2014
4.37
 495,420 4.28 4.47 4.10 0 0 0
17/09/2014
4.37
 927,880 4.37 4.56 4.37 0 0 0
16/09/2014
4.37
 306,600 4.37 4.37 4.19 0 0 0
15/09/2014
4.37
 266,450 4.47 4.47 4.28 0 160 0.0
12/09/2014
4.47
 1,277,820 4.10 4.47 4.10 5,000 0 0.0
11/09/2014
4.19
 169,430 4.37 4.37 4.19 0 0 0
10/09/2014
4.28
 577,720 4.19 4.37 4.00 0 0 0
09/09/2014
4.28
 1,844,550 4.56 4.56 4.19 0 29,990 -0.1
08/09/2014
4.28
 281,000 4.28 4.28 4.28 0 0 0
05/09/2014
4.00
 897,620 3.91 4.00 3.91 0 0 0
04/09/2014
3.82
 293,280 3.82 3.91 3.82 0 0 0
03/09/2014
3.91
 250,090 3.91 3.91 3.82 0 0 0
29/08/2014
3.82
 100,740 3.91 3.91 3.82 0 0 0
28/08/2014
3.91
 68,830 3.72 3.91 3.72 0 0 0
27/08/2014
3.82
 49,390 3.72 3.91 3.72 0 0 0
26/08/2014
3.72
 147,790 3.82 3.91 3.72 0 0 0
25/08/2014
3.82
 158,790 3.82 3.91 3.72 0 0 0
22/08/2014
3.82
 157,750 3.82 3.91 3.82 0 0 0
21/08/2014
3.91
 167,830 3.82 3.91 3.82 0 0 0
20/08/2014
3.91
 108,490 3.82 3.91 3.82 0 0 0
19/08/2014
3.91
 261,380 3.82 3.91 3.82 0 0 0
18/08/2014
3.82
 198,770 3.72 3.91 3.72 0 0 0
15/08/2014
3.72
 243,480 3.91 3.91 3.72 0 0 0
14/08/2014
3.82
 243,450 3.91 3.91 3.82 0 0 0
13/08/2014
3.91
 109,070 3.91 3.91 3.82 0 0 0
12/08/2014
3.91
 152,000 3.91 3.91 3.82 0 0 0
11/08/2014
4.00
 35,460 4.10 4.10 3.91 0 0 0
08/08/2014
4.10
 381,340 4.00 4.10 4.00 0 0 0
07/08/2014
3.91
 507,090 3.82 3.91 3.82 0 0 0
06/08/2014
3.72
 101,140 3.82 3.91 3.72 0 0 0
05/08/2014
3.82
 130,480 3.82 3.82 3.72 0 0 0
04/08/2014
3.82
 72,670 3.82 3.82 3.72 0 0 0
01/08/2014
3.82
 82,450 3.72 3.82 3.72 0 0 0
31/07/2014
3.72
 39,460 3.72 3.82 3.72 0 0 0
30/07/2014
3.72
 87,070 3.82 3.82 3.63 10,000 0 0.0
29/07/2014
3.72
 133,680 3.72 3.82 3.72 0 0 0
28/07/2014
3.82
 278,530 3.91 4.00 3.72 19,990 0 0.1
25/07/2014
3.91
 106,550 4.10 4.10 3.91 0 0 0
24/07/2014
4.00
 511,360 3.82 4.00 3.72 0 100 0.0
23/07/2014
3.82
 117,600 3.91 3.91 3.82 0 0 0
22/07/2014
3.91
 270,070 3.82 4.00 3.72 0 0 0
21/07/2014
3.82
 273,910 3.82 3.82 3.72 0 0 0
18/07/2014
3.82
 55,320 3.91 4.00 3.82 0 0 0
17/07/2014
4.00
 50,620 4.00 4.00 3.91 0 0 0
16/07/2014
4.00
 319,110 3.91 4.10 3.82 0 0 0
15/07/2014
3.91
 135,410 3.72 3.91 3.72 0 0 0
14/07/2014
3.72
 31,890 3.72 3.82 3.72 0 0 0
11/07/2014
3.82
 140,120 3.72 3.82 3.72 110 0 0.0
10/07/2014
3.82
 190,730 4.00 4.00 3.72 0 0 0
09/07/2014
3.91
 434,220 3.72 3.91 3.72 100 0 0.0
08/07/2014
3.72
 162,640 3.72 3.82 3.63 0 0 0
07/07/2014
3.72
 73,720 3.82 3.82 3.72 0 0 0
04/07/2014
3.82
 71,140 3.72 3.82 3.63 0 0 0
03/07/2014
3.72
 120,700 3.72 3.72 3.63 0 0 0
02/07/2014
3.72
 190,200 3.72 3.82 3.63 0 0 0
01/07/2014
3.63
 31,180 3.63 3.72 3.63 0 0 0
30/06/2014
3.63
 162,090 3.54 3.72 3.54 0 0 0
27/06/2014
3.54
 181,650 3.63 3.63 3.54 280 0 0.0
26/06/2014
3.54
 415,650 3.54 3.72 3.54 0 0 0

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