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)
18/08/2025
13.74
 2,942,400 13.57 13.83 13.53 0 0 0
15/08/2025
13.53
 7,447,900 14.09 14.09 13.48 0 0 0
14/08/2025
9.81
 573,800 9.98 10.03 9.68 0 0 0
13/08/2025
14.65
 6,033,300 15.04 15.04 14.18 0 0 0
12/08/2025
14.35
 14,586,600 13.53 14.35 13.53 0 0 0
11/08/2025
13.44
 2,921,900 13.66 13.74 13.40 0 0 0
08/08/2025
13.40
 2,705,900 13.31 13.61 13.18 0 0 0
07/08/2025
13.31
 2,136,200 13.31 13.48 13.18 0 0 0
06/08/2025
13.14
 2,400,100 13.27 13.44 13.01 0 0 0
05/08/2025
13.22
 4,472,800 13.57 13.66 12.84 0 0 0
04/08/2025
13.57
 4,213,200 13.57 14.22 13.40 0 0 0
01/08/2025
13.44
 3,550,800 12.49 13.44 12.49 0 0 0
31/07/2025
12.58
 3,407,300 12.92 13.05 12.45 0 0 0
30/07/2025
12.88
 3,344,700 12.75 13.18 12.71 0 0 0
29/07/2025
13.05
 7,956,000 14.00 14.05 13.05 0 0 0
28/07/2025
14.00
 5,564,300 13.66 14.22 13.57 0 0 0
25/07/2025
13.57
 3,958,100 13.53 13.79 13.53 0 0 0
24/07/2025
13.40
 2,790,400 13.53 13.57 13.22 0 0 0
23/07/2025
13.48
 3,353,800 13.79 13.79 13.40 0 0 0
22/07/2025
13.61
 3,833,800 13.27 13.66 13.09 0 0 0
21/07/2025
13.27
 3,467,000 13.61 13.83 13.27 0 0 0
18/07/2025
13.27
 4,306,100 13.09 13.48 13.05 0 0 0
17/07/2025
13.09
 3,068,200 13.27 13.40 13.05 0 0 0
16/07/2025
13.14
 4,007,300 12.79 13.31 12.79 0 0 0
15/07/2025
12.88
 3,742,400 12.92 13.31 12.84 0 0 0
14/07/2025
12.79
 2,005,500 12.88 12.88 12.62 0 0 0
11/07/2025
12.75
 2,328,600 12.97 13.05 12.75 0 0 0
10/07/2025
13.01
 3,477,800 13.09 13.31 12.84 0 0 0
09/07/2025
12.92
 3,484,900 12.97 13.14 12.88 0 0 0
08/07/2025
12.88
 2,733,500 13.09 13.14 12.75 0 0 0
07/07/2025
12.97
 2,814,600 12.79 13.05 12.71 0 0 0
04/07/2025
12.75
 1,259,900 12.84 12.97 12.71 0 0 0
03/07/2025
12.84
 5,171,300 12.62 13.14 12.49 0 0 0
02/07/2025
12.62
 1,010,500 12.45 12.62 12.45 0 0 0
01/07/2025
12.53
 1,231,700 12.62 12.66 12.40 0 0 0
30/06/2025
12.62
 1,841,900 12.49 12.84 12.49 0 0 0
27/06/2025
12.49
 975,200 12.53 12.71 12.45 0 0 0
26/06/2025
12.58
 1,061,500 12.40 12.58 12.32 0 0 0
25/06/2025
12.40
 1,260,100 12.49 12.62 12.32 0 0 0
24/06/2025
12.49
 2,863,200 12.71 12.79 12.49 0 0 0
23/06/2025
12.88
 3,987,300 13.05 13.31 12.84 0 0 0
20/06/2025
12.71
 1,268,800 12.62 12.84 12.58 0 0 0
19/06/2025
12.53
 1,944,900 12.79 12.79 12.49 0 0 0
18/06/2025
12.84
 2,149,400 13.05 13.05 12.71 0 0 0
17/06/2025
12.75
 2,371,900 13.27 13.27 12.75 0 0 0
16/06/2025
13.14
 3,567,700 13.09 13.53 13.09 0 0 0
13/06/2025
12.66
 4,948,600 12.40 12.84 12.36 0 0 0
12/06/2025
12.32
 988,300 12.45 12.45 12.23 0 0 0
11/06/2025
12.27
 1,866,800 12.06 12.53 12.01 0 0 0
10/06/2025
11.97
 893,000 11.88 12.10 11.88 0 0 0
09/06/2025
11.93
 2,131,600 12.40 12.40 11.88 0 0 0
06/06/2025
12.27
 1,330,500 12.36 12.49 12.23 0 0 0
05/06/2025
12.27
 1,580,800 12.45 12.58 12.27 0 0 0
04/06/2025
12.53
 2,060,700 12.36 12.71 12.36 0 0 0
03/06/2025
12.36
 1,913,900 12.49 12.53 12.32 0 0 0
02/06/2025
12.36
 1,512,700 12.19 12.45 12.19 0 0 0
30/05/2025
12.19
 2,792,200 12.45 12.62 12.19 0 0 0
29/05/2025
12.49
 4,192,100 13.05 13.14 12.49 0 0 0
28/05/2025
13.01
 3,305,400 13.22 13.44 12.97 0 0 0
27/05/2025
13.22
 4,696,900 13.01 13.66 12.88 0 0 0
26/05/2025
12.79
 7,114,300 12.01 12.79 11.80 0 0 0
23/05/2025
11.97
 1,193,300 11.97 12.14 11.84 0 0 0
22/05/2025
11.93
 3,312,800 11.93 12.23 11.84 0 0 0
21/05/2025
12.06
 1,503,800 12.14 12.14 11.93 0 0 0
20/05/2025
12.10
 2,775,200 11.97 12.36 11.75 0 0 0
19/05/2025
11.88
 1,646,100 12.01 12.10 11.88 0 0 0
16/05/2025
12.19
 2,734,400 12.06 12.32 12.06 0 0 0
15/05/2025
12.01
 1,693,900 12.01 12.10 11.88 0 0 0
14/05/2025
12.01
 1,848,500 12.06 12.10 11.93 0 0 0
13/05/2025
12.10
 1,783,400 12.36 12.40 12.06 0 0 0
12/05/2025
12.19
 2,028,400 11.97 12.32 11.88 0 0 0
09/05/2025
11.97
 1,035,200 12.10 12.19 11.97 0 0 0
08/05/2025
12.01
 1,949,100 11.93 12.27 11.93 0 0 0
07/05/2025
11.84
 1,811,700 11.75 12.10 11.75 0 0 0
06/05/2025
11.84
 2,240,400 12.23 12.23 11.75 0 0 0
05/05/2025
12.14
 2,218,000 12.10 12.36 11.97 0 0 0
29/04/2025
11.93
 1,924,700 11.50 12.01 11.50 0 0 0
28/04/2025
11.50
 2,678,400 11.75 11.75 11.41 0 0 0
25/04/2025
11.93
 3,612,400 12.10 12.49 11.75 0 0 0
24/04/2025
12.10
 3,015,100 12.14 12.53 11.93 0 0 0
23/04/2025
12.01
 2,745,400 11.93 12.27 11.88 0 0 0
22/04/2025
11.67
 5,076,400 10.89 11.80 10.72 0 0 0
21/04/2025
11.06
 1,922,300 11.41 11.41 10.76 0 0 0
18/04/2025
11.32
 2,024,400 11.63 11.63 11.24 0 0 0
17/04/2025
11.32
 1,279,700 11.24 11.41 11.11 0 0 0
16/04/2025
11.41
 1,642,500 11.84 11.84 11.19 0 0 0
15/04/2025
11.80
 2,737,500 11.58 12.06 11.41 0 0 0
14/04/2025
11.45
 1,786,100 10.80 11.45 10.72 0 0 0
11/04/2025
10.72
 3,389,300 11.06 11.06 9.68 0 0 0
10/04/2025
10.37
 450,500 10.37 10.37 10.37 0 0 0
09/04/2025
9.72
 781,200 9.72 9.72 9.72 0 0 0
08/04/2025
10.42
 430,400 10.42 10.42 10.42 0 0 0
04/04/2025
11.19
 1,032,500 11.19 11.19 11.19 0 0 0
03/04/2025
12.01
 1,935,300 12.01 12.36 12.01 0 0 0
02/04/2025
12.88
 919,900 12.92 13.09 12.88 0 0 0
01/04/2025
12.84
 765,000 12.79 13.01 12.79 0 0 0
31/03/2025
12.75
 2,381,800 13.22 13.22 12.75 0 0 0
28/03/2025
13.22
 1,437,000 13.61 13.61 13.22 0 0 0
27/03/2025
13.61
 603,500 13.66 13.79 13.48 0 0 0
26/03/2025
13.66
 1,137,900 13.83 13.92 13.61 0 0 0

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