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)
07/03/2025
15.17
 1,698,300 15.13 15.50 15.13 0 0 0
06/03/2025
15.08
 1,657,300 14.94 15.22 14.94 0 0 0
05/03/2025
14.94
 1,640,500 15.13 15.31 14.94 0 0 0
04/03/2025
15.13
 1,929,500 14.99 15.27 14.99 0 0 0
03/03/2025
15.03
 4,744,600 15.45 15.45 14.99 0 0 0
28/02/2025
15.45
 2,296,600 15.64 15.78 15.41 0 0 0
27/02/2025
15.64
 2,711,000 15.73 15.78 15.36 0 0 0
26/02/2025
15.73
 2,899,900 15.78 16.20 15.73 0 0 0
25/02/2025
15.73
 2,598,800 16.01 16.01 15.59 0 0 0
24/02/2025
15.82
 2,526,400 15.87 15.87 15.54 0 0 0
21/02/2025
15.82
 5,007,800 15.36 15.92 15.31 0 0 0
20/02/2025
15.36
 2,027,800 15.73 15.73 15.36 0 0 0
19/02/2025
15.54
 2,400,000 15.17 15.54 15.17 0 0 0
18/02/2025
15.17
 2,439,400 15.45 15.64 15.08 0 0 0
17/02/2025
15.36
 5,165,100 15.22 16.01 15.13 0 0 0
14/02/2025
15.13
 2,514,700 15.45 15.50 15.13 0 0 0
13/02/2025
15.27
 3,806,700 14.89 15.31 14.75 0 0 0
12/02/2025
14.85
 1,277,700 14.89 14.99 14.71 0 0 0
11/02/2025
14.89
 1,311,600 14.57 14.89 14.47 0 0 0
10/02/2025
14.57
 2,046,900 14.75 14.89 14.52 0 0 0
07/02/2025
14.89
 1,681,400 15.08 15.17 14.89 0 0 0
06/02/2025
15.03
 2,084,100 15.36 15.36 14.99 0 0 0
05/02/2025
15.17
 2,279,000 14.85 15.17 14.75 0 0 0
04/02/2025
14.80
 1,873,100 14.71 14.80 14.47 0 0 0
03/02/2025
15.45
 2,296,600 15.64 15.78 15.41 0 0 0
31/01/2025
10.56
 573,800 10.75 10.80 10.43 0 0 0
30/01/2025
10.56
 573,800 10.75 10.80 10.43 0 0 0
29/01/2025
10.56
 573,800 10.75 10.80 10.43 0 0 0
28/01/2025
10.56
 573,800 10.75 10.80 10.43 0 0 0
27/01/2025
10.56
 573,800 10.75 10.80 10.43 0 0 0
24/01/2025
14.24
 1,936,500 14.52 14.57 14.24 0 0 0
23/01/2025
14.47
 1,862,200 14.47 14.61 14.29 0 0 0
22/01/2025
14.43
 5,136,000 15.03 15.13 14.43 0 0 0
21/01/2025
15.36
 2,141,900 15.22 15.50 14.99 0 0 0
20/01/2025
15.13
 1,582,800 15.45 15.45 15.13 0 0 0
17/01/2025
15.41
 2,432,300 15.45 15.73 15.31 0 0 0
16/01/2025
15.17
 1,846,900 15.27 15.31 14.99 0 0 0
15/01/2025
15.08
 2,282,100 14.80 15.13 14.66 0 0 0
14/01/2025
14.61
 1,124,700 14.75 14.99 14.57 0 0 0
13/01/2025
14.61
 2,563,700 14.61 14.71 14.20 0 0 0
10/01/2025
14.80
 2,846,700 14.85 15.27 14.71 0 0 0
09/01/2025
14.89
 1,469,900 15.17 15.45 14.89 0 0 0
08/01/2025
15.27
 2,136,300 14.89 15.41 14.89 0 0 0
07/01/2025
14.89
 2,377,700 14.89 15.08 14.61 0 0 0
06/01/2025
14.89
 5,351,100 15.64 16.01 14.61 0 0 0
03/01/2025
15.68
 3,397,800 16.48 16.48 15.68 0 0 0
02/01/2025
16.38
 4,042,500 15.87 16.43 15.73 0 0 0
01/01/2025
15.82
 1,497,200 16.06 16.20 15.82 0 0 0
31/12/2024
15.82
 1,497,200 16.06 16.20 15.82 0 0 0
30/12/2024
16.06
 1,887,000 16.20 16.29 15.87 0 0 0
27/12/2024
16.20
 4,381,200 16.15 16.34 15.73 0 0 0
26/12/2024
16.01
 3,695,900 16.48 16.75 16.01 0 0 0
25/12/2024
16.43
 5,336,400 16.75 17.03 16.10 0 0 0
24/12/2024
16.66
 9,529,700 15.68 16.85 15.68 0 0 0
23/12/2024
15.78
 4,787,500 16.10 16.38 15.68 0 0 0
20/12/2024
15.68
 7,288,900 14.61 15.68 14.61 0 0 0
19/12/2024
14.66
 1,891,300 14.52 14.80 14.47 0 0 0
18/12/2024
14.85
 1,301,800 14.71 14.85 14.52 0 0 0
17/12/2024
14.57
 1,311,800 14.47 14.89 14.47 0 0 0
16/12/2024
14.52
 1,423,300 14.57 14.71 14.33 0 0 0
13/12/2024
14.61
 1,065,800 14.57 14.75 14.57 0 0 0
12/12/2024
14.71
 2,164,900 14.71 14.99 14.52 0 0 0
11/12/2024
14.80
 2,447,000 14.80 15.13 14.71 0 0 0
10/12/2024
14.80
 2,167,600 15.08 15.17 14.71 0 0 0
09/12/2024
15.08
 3,086,500 15.36 15.54 15.08 0 0 0
06/12/2024
14.94
 2,989,000 14.89 15.17 14.89 0 0 0
05/12/2024
14.80
 2,839,100 15.03 15.03 14.52 0 0 0
04/12/2024
14.89
 3,037,000 14.57 14.89 14.47 0 0 0
03/12/2024
14.47
 4,340,000 14.29 15.03 14.29 0 0 0
02/12/2024
14.29
 1,672,600 14.57 14.57 14.24 0 0 0
29/11/2024
14.29
 2,030,900 14.29 14.66 14.29 0 0 0
28/11/2024
14.29
 1,849,600 14.71 14.71 14.20 0 0 0
27/11/2024
14.47
 3,178,600 14.24 14.71 14.06 0 0 0
26/11/2024
14.06
 1,564,600 14.01 14.10 13.92 0 0 0
25/11/2024
13.87
 1,223,800 13.82 14.20 13.78 0 0 0
22/11/2024
13.78
 1,597,800 13.96 14.24 13.78 0 0 0
21/11/2024
14.06
 1,621,600 13.78 14.24 13.73 0 0 0
20/11/2024
13.73
 2,541,300 13.54 14.15 13.31 0 0 0
19/11/2024
13.50
 3,736,200 14.52 14.89 13.40 0 0 0
18/11/2024
14.33
 3,465,700 14.61 14.75 14.24 0 0 0
15/11/2024
14.75
 5,028,300 15.59 15.59 14.71 0 0 0
14/11/2024
15.64
 5,766,500 15.78 16.38 15.31 0 0 0
13/11/2024
15.64
 5,643,800 14.94 15.78 14.66 0 0 0
12/11/2024
14.89
 3,688,500 15.22 15.27 14.80 0 0 0
11/11/2024
14.66
 4,607,800 13.68 14.66 13.68 0 0 0
08/11/2024
13.73
 1,951,500 13.78 14.06 13.64 0 0 0
07/11/2024
13.68
 1,264,800 14.06 14.06 13.50 0 0 0
06/11/2024
13.82
 2,148,000 13.17 13.87 13.17 0 0 0
05/11/2024
13.17
 999,100 12.94 13.26 12.85 0 0 0
04/11/2024
12.94
 811,600 12.85 13.08 12.66 0 0 0
01/11/2024
12.85
 563,500 13.22 13.22 12.85 0 0 0
31/10/2024
13.12
 468,700 12.94 13.22 12.89 0 0 0
30/10/2024
13.08
 776,900 13.22 13.36 12.94 0 0 0
29/10/2024
13.26
 1,130,700 13.17 13.40 13.03 0 0 0
28/10/2024
13.03
 1,145,700 12.80 13.03 12.71 0 0 0
25/10/2024
12.66
 1,374,000 12.61 12.71 12.38 0 0 0
24/10/2024
12.61
 1,254,300 12.89 12.98 12.61 0 0 0
23/10/2024
12.85
 1,305,600 13.12 13.17 12.71 0 0 0
22/10/2024
13.03
 1,739,800 13.12 13.45 12.89 0 0 0
21/10/2024
13.12
 3,783,100 14.10 14.10 13.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |