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)
28/10/2024
12.10
 1,145,700 11.88 12.10 11.80 0 0 0
25/10/2024
11.75
 1,374,000 11.71 11.80 11.50 0 0 0
24/10/2024
11.71
 1,254,300 11.97 12.06 11.71 0 0 0
23/10/2024
11.93
 1,305,600 12.19 12.23 11.80 0 0 0
22/10/2024
12.10
 1,739,800 12.19 12.49 11.97 0 0 0
21/10/2024
12.19
 3,783,100 13.09 13.09 12.19 0 0 0
18/10/2024
13.09
 721,200 13.40 13.40 13.09 0 0 0
17/10/2024
13.27
 923,000 13.31 13.31 13.05 0 0 0
16/10/2024
13.22
 980,500 13.35 13.48 13.18 0 0 0
15/10/2024
13.35
 990,600 13.57 13.66 13.27 0 0 0
14/10/2024
13.61
 1,365,500 13.74 13.87 13.61 0 0 0
11/10/2024
13.66
 2,529,700 13.31 13.74 13.22 0 0 0
10/10/2024
13.31
 1,117,300 13.31 13.48 13.18 0 0 0
09/10/2024
13.31
 666,400 13.40 13.53 13.31 0 0 0
08/10/2024
13.31
 2,429,900 13.27 13.57 13.14 0 0 0
07/10/2024
13.27
 754,900 13.40 13.40 13.14 0 0 0
04/10/2024
13.14
 1,456,300 13.31 13.31 13.09 0 0 0
03/10/2024
13.31
 2,951,400 13.70 13.83 13.31 0 0 0
02/10/2024
13.70
 1,391,500 13.57 13.96 13.53 0 0 0
01/10/2024
13.74
 2,466,800 13.70 13.87 13.53 0 0 0
30/09/2024
13.53
 2,197,900 13.83 13.87 13.53 0 0 0
27/09/2024
13.87
 1,533,700 14.26 14.26 13.79 0 0 0
26/09/2024
14.05
 3,795,400 13.87 14.48 13.83 0 0 0
25/09/2024
13.83
 2,364,700 13.74 13.87 13.48 0 0 0
24/09/2024
13.48
 906,100 13.57 13.61 13.44 0 0 0
23/09/2024
13.53
 1,296,700 13.70 13.79 13.48 0 0 0
20/09/2024
13.79
 1,331,600 14.00 14.05 13.74 0 0 0
19/09/2024
13.83
 1,728,900 13.61 14.00 13.44 0 0 0
18/09/2024
13.61
 1,023,800 13.53 13.74 13.44 0 0 0
17/09/2024
13.53
 1,911,600 13.31 13.57 12.79 0 0 0
16/09/2024
13.35
 969,600 13.57 13.70 13.27 0 0 0
13/09/2024
13.66
 475,600 13.61 13.74 13.57 0 0 0
12/09/2024
13.61
 698,000 13.87 13.87 13.61 0 0 0
11/09/2024
13.61
 2,335,500 13.96 13.96 13.27 0 0 0
10/09/2024
13.96
 1,234,400 14.18 14.18 13.74 0 0 0
09/09/2024
14.00
 1,229,100 14.05 14.22 13.92 0 0 0
06/09/2024
14.30
 943,500 14.22 14.30 14.05 0 0 0
05/09/2024
14.26
 1,131,500 14.61 14.78 14.22 0 0 0
04/09/2024
14.52
 2,765,100 14.00 14.74 13.92 0 0 0
30/08/2024
14.13
 1,236,900 14.05 14.35 13.96 0 0 0
29/08/2024
13.96
 1,817,500 14.22 14.43 13.87 0 0 0
28/08/2024
14.26
 2,512,700 14.56 14.69 14.13 0 0 0
27/08/2024
14.61
 1,773,300 14.87 15.00 14.56 0 0 0
26/08/2024
14.82
 2,440,800 14.78 15.00 14.61 0 0 0
23/08/2024
14.61
 1,979,000 14.69 14.91 14.56 0 0 0
22/08/2024
14.69
 1,777,100 14.87 14.95 14.61 0 0 0
21/08/2024
14.82
 3,181,600 15.04 15.30 14.74 0 0 0
20/08/2024
14.95
 3,037,300 14.87 14.95 14.52 0 0 0
19/08/2024
14.87
 2,944,800 14.78 15.00 14.69 0 0 0
16/08/2024
14.78
 4,574,200 14.00 14.78 13.92 0 0 0
15/08/2024
13.83
 2,075,200 14.18 14.22 13.66 0 0 0
14/08/2024
14.09
 2,166,400 14.52 14.65 14.05 0 0 0
13/08/2024
14.52
 3,857,600 14.43 14.78 14.26 0 0 0
12/08/2024
14.30
 5,812,400 13.40 14.30 13.31 0 0 0
09/08/2024
13.40
 1,737,200 13.66 13.66 13.27 0 0 0
08/08/2024
13.18
 3,684,300 12.88 13.70 12.88 0 0 0
07/08/2024
13.05
 1,507,600 13.27 13.31 12.84 0 0 0
06/08/2024
13.27
 3,960,200 13.22 13.27 12.49 0 0 0
05/08/2024
13.14
 3,005,800 13.79 13.83 13.14 0 0 0
02/08/2024
14.09
 2,825,000 12.97 14.22 12.97 0 0 0
01/08/2024
13.79
 6,195,900 14.78 14.82 13.79 0 0 0
31/07/2024
14.78
 2,462,300 15.34 15.39 14.52 0 0 0
30/07/2024
15.34
 3,529,300 15.47 15.95 15.08 0 0 0
29/07/2024
15.47
 2,951,800 15.08 15.56 15.04 0 0 0
26/07/2024
15.00
 1,742,600 15.04 15.08 14.78 0 0 0
25/07/2024
15.00
 2,104,600 15.00 15.13 14.78 0 0 0
24/07/2024
15.00
 2,868,800 14.61 15.17 14.61 0 0 0
23/07/2024
14.61
 4,102,100 14.52 15.26 14.52 0 0 0
22/07/2024
14.39
 5,254,900 15.13 15.30 14.35 0 0 0
19/07/2024
15.39
 3,220,600 16.42 16.42 15.39 0 0 0
18/07/2024
16.38
 6,182,500 15.82 16.42 15.13 0 0 0
17/07/2024
16.08
 12,570,900 17.11 17.11 16.08 0 0 0
16/07/2024
17.29
 6,046,700 18.37 18.45 17.07 0 0 0
15/07/2024
18.32
 2,512,100 18.06 18.32 17.85 0 0 0
12/07/2024
18.06
 2,857,000 18.32 18.58 17.76 0 0 0
11/07/2024
18.15
 4,055,300 18.58 18.71 17.81 0 0 0
10/07/2024
18.32
 7,035,800 18.71 19.10 18.15 0 0 0
09/07/2024
18.89
 6,020,900 19.45 19.45 18.15 0 0 0
08/07/2024
18.93
 6,586,100 18.41 18.93 18.15 0 0 0
05/07/2024
17.72
 11,104,200 16.77 17.72 16.72 0 0 0
04/07/2024
16.60
 2,342,100 16.60 16.77 16.29 0 0 0
03/07/2024
16.51
 6,102,000 16.12 16.77 15.99 0 0 0
02/07/2024
15.90
 2,268,100 15.99 16.29 15.73 0 0 0
01/07/2024
15.99
 3,529,600 16.60 16.60 15.56 0 0 0
28/06/2024
16.21
 4,788,100 16.38 16.72 15.90 0 0 0
27/06/2024
16.16
 2,812,200 16.68 16.68 16.08 0 0 0
26/06/2024
16.72
 2,827,900 16.85 17.20 16.25 0 0 0
25/06/2024
16.72
 5,945,300 16.08 16.98 15.73 0 0 0
24/06/2024
15.99
 5,618,000 16.77 17.11 15.64 0 0 0
21/06/2024
16.47
 2,762,800 16.38 16.72 16.08 0 0 0
20/06/2024
16.34
 5,154,400 16.34 16.85 15.39 0 0 0
19/06/2024
16.34
 4,640,300 16.94 17.03 15.82 0 0 0
18/06/2024
16.68
 2,623,500 17.20 17.20 16.68 0 0 0
17/06/2024
16.90
 6,236,000 16.77 16.94 16.03 0 0 0
14/06/2024
15.86
 5,596,400 17.03 17.55 15.86 0 0 0
13/06/2024
17.03
 3,373,200 17.72 17.72 16.94 0 0 0
12/06/2024
17.37
 3,866,200 17.72 17.76 16.94 0 0 0
11/06/2024
17.59
 5,590,200 17.20 17.59 16.72 0 0 0
10/06/2024
16.60
 6,523,600 16.08 16.60 15.82 0 0 0
07/06/2024
15.51
 3,230,700 15.47 15.95 15.04 0 0 0

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