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)
25/07/2025
14.61
 3,958,100 14.57 14.85 14.57 0 0 0
24/07/2025
14.43
 2,790,400 14.57 14.61 14.24 0 0 0
23/07/2025
14.52
 3,353,800 14.85 14.85 14.43 0 0 0
22/07/2025
14.66
 3,833,800 14.29 14.71 14.10 0 0 0
21/07/2025
14.29
 3,467,000 14.66 14.89 14.29 0 0 0
18/07/2025
14.29
 4,306,100 14.10 14.52 14.06 0 0 0
17/07/2025
14.10
 3,068,200 14.29 14.43 14.06 0 0 0
16/07/2025
14.15
 4,007,300 13.78 14.33 13.78 0 0 0
15/07/2025
13.87
 3,742,400 13.92 14.33 13.82 0 0 0
14/07/2025
13.78
 2,005,500 13.87 13.87 13.59 0 0 0
11/07/2025
13.73
 2,328,600 13.96 14.06 13.73 0 0 0
10/07/2025
14.01
 3,477,800 14.10 14.33 13.82 0 0 0
09/07/2025
13.92
 3,484,900 13.96 14.15 13.87 0 0 0
08/07/2025
13.87
 2,733,500 14.10 14.15 13.73 0 0 0
07/07/2025
13.96
 2,814,600 13.78 14.06 13.68 0 0 0
04/07/2025
13.73
 1,259,900 13.82 13.96 13.68 0 0 0
03/07/2025
13.82
 5,171,300 13.59 14.15 13.45 0 0 0
02/07/2025
13.59
 1,010,500 13.40 13.59 13.40 0 0 0
01/07/2025
13.50
 1,231,700 13.59 13.64 13.36 0 0 0
30/06/2025
13.59
 1,841,900 13.45 13.82 13.45 0 0 0
27/06/2025
13.45
 975,200 13.50 13.68 13.40 0 0 0
26/06/2025
13.54
 1,061,500 13.36 13.54 13.26 0 0 0
25/06/2025
13.36
 1,260,100 13.45 13.59 13.26 0 0 0
24/06/2025
13.45
 2,863,200 13.68 13.78 13.45 0 0 0
23/06/2025
13.87
 3,987,300 14.06 14.33 13.82 0 0 0
20/06/2025
13.68
 1,268,800 13.59 13.82 13.54 0 0 0
19/06/2025
13.50
 1,944,900 13.78 13.78 13.45 0 0 0
18/06/2025
13.82
 2,149,400 14.06 14.06 13.68 0 0 0
17/06/2025
13.73
 2,371,900 14.29 14.29 13.73 0 0 0
16/06/2025
14.15
 3,567,700 14.10 14.57 14.10 0 0 0
13/06/2025
13.64
 4,948,600 13.36 13.82 13.31 0 0 0
12/06/2025
13.26
 988,300 13.40 13.40 13.17 0 0 0
11/06/2025
13.22
 1,866,800 12.98 13.50 12.94 0 0 0
10/06/2025
12.89
 893,000 12.80 13.03 12.80 0 0 0
09/06/2025
12.85
 2,131,600 13.36 13.36 12.80 0 0 0
06/06/2025
13.22
 1,330,500 13.31 13.45 13.17 0 0 0
05/06/2025
13.22
 1,580,800 13.40 13.54 13.22 0 0 0
04/06/2025
13.50
 2,060,700 13.31 13.68 13.31 0 0 0
03/06/2025
13.31
 1,913,900 13.45 13.50 13.26 0 0 0
02/06/2025
13.31
 1,512,700 13.12 13.40 13.12 0 0 0
30/05/2025
13.12
 2,792,200 13.40 13.59 13.12 0 0 0
29/05/2025
13.45
 4,192,100 14.06 14.15 13.45 0 0 0
28/05/2025
14.01
 3,305,400 14.24 14.47 13.96 0 0 0
27/05/2025
14.24
 4,696,900 14.01 14.71 13.87 0 0 0
26/05/2025
13.78
 7,114,300 12.94 13.78 12.71 0 0 0
23/05/2025
12.89
 1,193,300 12.89 13.08 12.75 0 0 0
22/05/2025
12.85
 3,312,800 12.85 13.17 12.75 0 0 0
21/05/2025
12.98
 1,503,800 13.08 13.08 12.85 0 0 0
20/05/2025
13.03
 2,775,200 12.89 13.31 12.66 0 0 0
19/05/2025
12.80
 1,646,100 12.94 13.03 12.80 0 0 0
16/05/2025
13.12
 2,734,400 12.98 13.26 12.98 0 0 0
15/05/2025
12.94
 1,693,900 12.94 13.03 12.80 0 0 0
14/05/2025
12.94
 1,848,500 12.98 13.03 12.85 0 0 0
13/05/2025
13.03
 1,783,400 13.31 13.36 12.98 0 0 0
12/05/2025
13.12
 2,028,400 12.89 13.26 12.80 0 0 0
09/05/2025
12.89
 1,035,200 13.03 13.12 12.89 0 0 0
08/05/2025
12.94
 1,949,100 12.85 13.22 12.85 0 0 0
07/05/2025
12.75
 1,811,700 12.66 13.03 12.66 0 0 0
06/05/2025
12.75
 2,240,400 13.17 13.17 12.66 0 0 0
05/05/2025
13.08
 2,218,000 13.03 13.31 12.89 0 0 0
02/05/2025
15.17
 2,279,000 14.85 15.17 14.75 0 0 0
01/05/2025
15.68
 3,397,800 16.48 16.48 15.68 0 0 0
30/04/2025
10.56
 573,800 10.75 10.80 10.43 0 0 0
29/04/2025
12.85
 1,924,700 12.38 12.94 12.38 0 0 0
28/04/2025
12.38
 2,678,400 12.66 12.66 12.29 0 0 0
25/04/2025
12.85
 3,612,400 13.03 13.45 12.66 0 0 0
24/04/2025
13.03
 3,015,100 13.08 13.50 12.85 0 0 0
23/04/2025
12.94
 2,745,400 12.85 13.22 12.80 0 0 0
22/04/2025
12.57
 5,076,400 11.73 12.71 11.54 0 0 0
21/04/2025
11.91
 1,922,300 12.29 12.29 11.59 0 0 0
18/04/2025
12.19
 2,024,400 12.52 12.52 12.10 0 0 0
17/04/2025
12.19
 1,279,700 12.10 12.29 11.96 0 0 0
16/04/2025
12.29
 1,642,500 12.75 12.75 12.05 0 0 0
15/04/2025
12.71
 2,737,500 12.47 12.98 12.29 0 0 0
14/04/2025
12.33
 1,786,100 11.64 12.33 11.54 0 0 0
11/04/2025
11.54
 3,389,300 11.91 11.91 10.43 0 0 0
10/04/2025
11.17
 450,500 11.17 11.17 11.17 0 0 0
09/04/2025
10.47
 781,200 10.47 10.47 10.47 0 0 0
08/04/2025
11.22
 430,400 11.22 11.22 11.22 0 0 0
07/04/2025
13.73
 1,259,900 13.82 13.96 13.68 0 0 0
04/04/2025
12.05
 1,032,500 12.05 12.05 12.05 0 0 0
03/04/2025
12.94
 1,935,300 12.94 13.31 12.94 0 0 0
02/04/2025
13.87
 919,900 13.92 14.10 13.87 0 0 0
01/04/2025
13.82
 765,000 13.78 14.01 13.78 0 0 0
31/03/2025
13.73
 2,381,800 14.24 14.24 13.73 0 0 0
28/03/2025
14.24
 1,437,000 14.66 14.66 14.24 0 0 0
27/03/2025
14.66
 603,500 14.71 14.85 14.52 0 0 0
26/03/2025
14.71
 1,137,900 14.89 14.99 14.66 0 0 0
25/03/2025
14.89
 2,162,400 14.61 15.08 14.43 0 0 0
24/03/2025
14.52
 911,300 14.43 14.66 14.38 0 0 0
21/03/2025
14.43
 893,200 14.33 14.66 14.33 0 0 0
20/03/2025
14.57
 1,563,600 14.52 14.71 14.33 0 0 0
19/03/2025
14.52
 1,421,400 14.66 14.80 14.43 0 0 0
18/03/2025
14.66
 1,168,800 14.66 14.75 14.61 0 0 0
17/03/2025
14.61
 1,161,800 14.43 14.71 14.43 0 0 0
14/03/2025
14.43
 2,279,900 14.38 14.61 14.20 0 0 0
13/03/2025
14.47
 4,543,400 15.08 15.08 14.33 0 0 0
12/03/2025
14.99
 1,609,200 15.17 15.22 14.94 0 0 0
11/03/2025
15.13
 1,543,100 15.03 15.13 14.94 0 0 0
10/03/2025
15.22
 1,500,100 15.17 15.31 15.08 0 0 0

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