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
10.50
13.10
10.50
2 tháng
(2026-08-05) 		0.10 0.91% 28,930,200 -35,000 0
10.50
13.10
10.50
3 tháng
(2026-07-06) 		-1.10 -9.02% 38,501,500 -35,000 0
10.30
13.10
10.50
6 tháng
(2026-04-07) 		-1.30 -10.48% 82,410,100 -35,000 0
10.30
13.10
10.50
12 tháng
(2025-10-09) 		-2.40 -17.78% 299,352,300 -35,000 0
10.30
18.50
10.50
24 tháng
(2024-10-14) 		-3.56 -24.29% 901,079,400 -35,000 0
10.30
18.50
10.50
36 tháng
(2023-10-20) 		0.26 2.36% 1,507,031,500 -35,000 0
7.82
20.38
10.50
60 tháng
(2021-11-01) 		-11.33 -50.52% 2,386,926,500 -35,000 0
5.75
23.18
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2025
13.66
 1,137,900 13.83 13.92 13.61 0 0 0
25/03/2025
13.83
 2,162,400 13.57 14.00 13.40 0 0 0
24/03/2025
13.48
 911,300 13.40 13.61 13.35 0 0 0
21/03/2025
13.40
 893,200 13.31 13.61 13.31 0 0 0
20/03/2025
13.53
 1,563,600 13.48 13.66 13.31 0 0 0
19/03/2025
13.48
 1,421,400 13.61 13.74 13.40 0 0 0
18/03/2025
13.61
 1,168,800 13.61 13.70 13.57 0 0 0
17/03/2025
13.57
 1,161,800 13.40 13.66 13.40 0 0 0
14/03/2025
13.40
 2,279,900 13.35 13.57 13.18 0 0 0
13/03/2025
13.44
 4,543,400 14.00 14.00 13.31 0 0 0
12/03/2025
13.92
 1,609,200 14.09 14.13 13.87 0 0 0
11/03/2025
14.05
 1,543,100 13.96 14.05 13.87 0 0 0
10/03/2025
14.13
 1,500,100 14.09 14.22 14.00 0 0 0
07/03/2025
14.09
 1,698,300 14.05 14.39 14.05 0 0 0
06/03/2025
14.00
 1,657,300 13.87 14.13 13.87 0 0 0
05/03/2025
13.87
 1,640,500 14.05 14.22 13.87 0 0 0
04/03/2025
14.05
 1,929,500 13.92 14.18 13.92 0 0 0
03/03/2025
13.96
 4,744,600 14.35 14.35 13.92 0 0 0
28/02/2025
14.35
 2,296,600 14.52 14.65 14.30 0 0 0
27/02/2025
14.52
 2,711,000 14.61 14.65 14.26 0 0 0
26/02/2025
14.61
 2,899,900 14.65 15.04 14.61 0 0 0
25/02/2025
14.61
 2,598,800 14.87 14.87 14.48 0 0 0
24/02/2025
14.69
 2,526,400 14.74 14.74 14.43 0 0 0
21/02/2025
14.69
 5,007,800 14.26 14.78 14.22 0 0 0
20/02/2025
14.26
 2,027,800 14.61 14.61 14.26 0 0 0
19/02/2025
14.43
 2,400,000 14.09 14.43 14.09 0 0 0
18/02/2025
14.09
 2,439,400 14.35 14.52 14.00 0 0 0
17/02/2025
14.26
 5,165,100 14.13 14.87 14.05 0 0 0
14/02/2025
14.05
 2,514,700 14.35 14.39 14.05 0 0 0
13/02/2025
14.18
 3,806,700 13.83 14.22 13.70 0 0 0
12/02/2025
13.79
 1,277,700 13.83 13.92 13.66 0 0 0
11/02/2025
13.83
 1,311,600 13.53 13.83 13.44 0 0 0
10/02/2025
13.53
 2,046,900 13.70 13.83 13.48 0 0 0
07/02/2025
13.83
 1,681,400 14.00 14.09 13.83 0 0 0
06/02/2025
13.96
 2,084,100 14.26 14.26 13.92 0 0 0
05/02/2025
14.09
 2,279,000 13.79 14.09 13.70 0 0 0
04/02/2025
13.74
 1,873,100 13.66 13.74 13.44 0 0 0
24/01/2025
13.22
 1,936,500 13.48 13.53 13.22 0 0 0
23/01/2025
13.44
 1,862,200 13.44 13.57 13.27 0 0 0
22/01/2025
13.40
 5,136,000 13.96 14.05 13.40 0 0 0
21/01/2025
14.26
 2,141,900 14.13 14.39 13.92 0 0 0
20/01/2025
14.05
 1,582,800 14.35 14.35 14.05 0 0 0
17/01/2025
14.30
 2,432,300 14.35 14.61 14.22 0 0 0
16/01/2025
14.09
 1,846,900 14.18 14.22 13.92 0 0 0
15/01/2025
14.00
 2,282,100 13.74 14.05 13.61 0 0 0
14/01/2025
13.57
 1,124,700 13.70 13.92 13.53 0 0 0
13/01/2025
13.57
 2,563,700 13.57 13.66 13.18 0 0 0
10/01/2025
13.74
 2,846,700 13.79 14.18 13.66 0 0 0
09/01/2025
13.83
 1,469,900 14.09 14.35 13.83 0 0 0
08/01/2025
14.18
 2,136,300 13.83 14.30 13.83 0 0 0
07/01/2025
13.83
 2,377,700 13.83 14.00 13.57 0 0 0
06/01/2025
13.83
 5,351,100 14.52 14.87 13.57 0 0 0
03/01/2025
14.56
 3,397,800 15.30 15.30 14.56 0 0 0
02/01/2025
15.21
 4,042,500 14.74 15.26 14.61 0 0 0
31/12/2024
14.69
 1,497,200 14.91 15.04 14.69 0 0 0
30/12/2024
14.91
 1,887,000 15.04 15.13 14.74 0 0 0
27/12/2024
15.04
 4,381,200 15.00 15.17 14.61 0 0 0
26/12/2024
14.87
 3,695,900 15.30 15.56 14.87 0 0 0
25/12/2024
15.26
 5,336,400 15.56 15.82 14.95 0 0 0
24/12/2024
15.47
 9,529,700 14.56 15.64 14.56 0 0 0
23/12/2024
14.65
 4,787,500 14.95 15.21 14.56 0 0 0
20/12/2024
14.56
 7,288,900 13.57 14.56 13.57 0 0 0
19/12/2024
13.61
 1,891,300 13.48 13.74 13.44 0 0 0
18/12/2024
13.79
 1,301,800 13.66 13.79 13.48 0 0 0
17/12/2024
13.53
 1,311,800 13.44 13.83 13.44 0 0 0
16/12/2024
13.48
 1,423,300 13.53 13.66 13.31 0 0 0
13/12/2024
13.57
 1,065,800 13.53 13.70 13.53 0 0 0
12/12/2024
13.66
 2,164,900 13.66 13.92 13.48 0 0 0
11/12/2024
13.74
 2,447,000 13.74 14.05 13.66 0 0 0
10/12/2024
13.74
 2,167,600 14.00 14.09 13.66 0 0 0
09/12/2024
14.00
 3,086,500 14.26 14.43 14.00 0 0 0
06/12/2024
13.87
 2,989,000 13.83 14.09 13.83 0 0 0
05/12/2024
13.74
 2,839,100 13.96 13.96 13.48 0 0 0
04/12/2024
13.83
 3,037,000 13.53 13.83 13.44 0 0 0
03/12/2024
13.44
 4,340,000 13.27 13.96 13.27 0 0 0
02/12/2024
13.27
 1,672,600 13.53 13.53 13.22 0 0 0
29/11/2024
13.27
 2,030,900 13.27 13.61 13.27 0 0 0
28/11/2024
13.27
 1,849,600 13.66 13.66 13.18 0 0 0
27/11/2024
13.44
 3,178,600 13.22 13.66 13.05 0 0 0
26/11/2024
13.05
 1,564,600 13.01 13.09 12.92 0 0 0
25/11/2024
12.88
 1,223,800 12.84 13.18 12.79 0 0 0
22/11/2024
12.79
 1,597,800 12.97 13.22 12.79 0 0 0
21/11/2024
13.05
 1,621,600 12.79 13.22 12.75 0 0 0
20/11/2024
12.75
 2,541,300 12.58 13.14 12.36 0 0 0
19/11/2024
12.53
 3,736,200 13.48 13.83 12.45 0 0 0
18/11/2024
13.31
 3,465,700 13.57 13.70 13.22 0 0 0
15/11/2024
13.70
 5,028,300 14.48 14.48 13.66 0 0 0
14/11/2024
14.52
 5,766,500 14.65 15.21 14.22 0 0 0
13/11/2024
14.52
 5,643,800 13.87 14.65 13.61 0 0 0
12/11/2024
13.83
 3,688,500 14.13 14.18 13.74 0 0 0
11/11/2024
13.61
 4,607,800 12.71 13.61 12.71 0 0 0
08/11/2024
12.75
 1,951,500 12.79 13.05 12.66 0 0 0
07/11/2024
12.71
 1,264,800 13.05 13.05 12.53 0 0 0
06/11/2024
12.84
 2,148,000 12.23 12.88 12.23 0 0 0
05/11/2024
12.23
 999,100 12.01 12.32 11.93 0 0 0
04/11/2024
12.01
 811,600 11.93 12.14 11.75 0 0 0
01/11/2024
11.93
 563,500 12.27 12.27 11.93 0 0 0
31/10/2024
12.19
 468,700 12.01 12.27 11.97 0 0 0
30/10/2024
12.14
 776,900 12.27 12.40 12.01 0 0 0
29/10/2024
12.32
 1,130,700 12.23 12.45 12.10 0 0 0

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