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)
18/10/2024
14.10
 721,200 14.43 14.43 14.10 0 0 0
17/10/2024
14.29
 923,000 14.33 14.33 14.06 0 0 0
16/10/2024
14.24
 980,500 14.38 14.52 14.20 0 0 0
15/10/2024
14.38
 990,600 14.61 14.71 14.29 0 0 0
14/10/2024
14.66
 1,365,500 14.80 14.94 14.66 0 0 0
11/10/2024
14.71
 2,529,700 14.33 14.80 14.24 0 0 0
10/10/2024
14.33
 1,117,300 14.33 14.52 14.20 0 0 0
09/10/2024
14.33
 666,400 14.43 14.57 14.33 0 0 0
08/10/2024
14.33
 2,429,900 14.29 14.61 14.15 0 0 0
07/10/2024
14.29
 754,900 14.43 14.43 14.15 0 0 0
04/10/2024
14.15
 1,456,300 14.33 14.33 14.10 0 0 0
03/10/2024
14.33
 2,951,400 14.75 14.89 14.33 0 0 0
02/10/2024
14.75
 1,391,500 14.61 15.03 14.57 0 0 0
01/10/2024
14.80
 2,466,800 14.75 14.94 14.57 0 0 0
30/09/2024
14.57
 2,197,900 14.89 14.94 14.57 0 0 0
27/09/2024
14.94
 1,533,700 15.36 15.36 14.85 0 0 0
26/09/2024
15.13
 3,795,400 14.94 15.59 14.89 0 0 0
25/09/2024
14.89
 2,364,700 14.80 14.94 14.52 0 0 0
24/09/2024
14.52
 906,100 14.61 14.66 14.47 0 0 0
23/09/2024
14.57
 1,296,700 14.75 14.85 14.52 0 0 0
20/09/2024
14.85
 1,331,600 15.08 15.13 14.80 0 0 0
19/09/2024
14.89
 1,728,900 14.66 15.08 14.47 0 0 0
18/09/2024
14.66
 1,023,800 14.57 14.80 14.47 0 0 0
17/09/2024
14.57
 1,911,600 14.33 14.61 13.78 0 0 0
16/09/2024
14.38
 969,600 14.61 14.75 14.29 0 0 0
13/09/2024
14.71
 475,600 14.66 14.80 14.61 0 0 0
12/09/2024
14.66
 698,000 14.94 14.94 14.66 0 0 0
11/09/2024
14.66
 2,335,500 15.03 15.03 14.29 0 0 0
10/09/2024
15.03
 1,234,400 15.27 15.27 14.80 0 0 0
09/09/2024
15.08
 1,229,100 15.13 15.31 14.99 0 0 0
06/09/2024
15.41
 943,500 15.31 15.41 15.13 0 0 0
05/09/2024
15.36
 1,131,500 15.73 15.92 15.31 0 0 0
04/09/2024
15.64
 2,765,100 15.08 15.87 14.99 0 0 0
03/09/2024
11.03
 1,944,900 11.36 11.36 10.98 0 0 0
02/09/2024
11.45
 2,387,700 11.31 11.54 11.26 0 0 0
30/08/2024
15.22
 1,236,900 15.13 15.45 15.03 0 0 0
29/08/2024
15.03
 1,817,500 15.31 15.54 14.94 0 0 0
28/08/2024
15.36
 2,512,700 15.68 15.82 15.22 0 0 0
27/08/2024
15.73
 1,773,300 16.01 16.15 15.68 0 0 0
26/08/2024
15.96
 2,440,800 15.92 16.15 15.73 0 0 0
23/08/2024
15.73
 1,979,000 15.82 16.06 15.68 0 0 0
22/08/2024
15.82
 1,777,100 16.01 16.10 15.73 0 0 0
21/08/2024
15.96
 3,181,600 16.20 16.48 15.87 0 0 0
20/08/2024
16.10
 3,037,300 16.01 16.10 15.64 0 0 0
19/08/2024
16.01
 2,944,800 15.92 16.15 15.82 0 0 0
16/08/2024
15.92
 4,574,200 15.08 15.92 14.99 0 0 0
15/08/2024
14.89
 2,075,200 15.27 15.31 14.71 0 0 0
14/08/2024
15.17
 2,166,400 15.64 15.78 15.13 0 0 0
13/08/2024
15.64
 3,857,600 15.54 15.92 15.36 0 0 0
12/08/2024
15.41
 5,812,400 14.43 15.41 14.33 0 0 0
09/08/2024
14.43
 1,737,200 14.71 14.71 14.29 0 0 0
08/08/2024
14.20
 3,684,300 13.87 14.75 13.87 0 0 0
07/08/2024
14.06
 1,507,600 14.29 14.33 13.82 0 0 0
06/08/2024
14.29
 3,960,200 14.24 14.29 13.45 0 0 0
05/08/2024
14.15
 3,005,800 14.85 14.89 14.15 0 0 0
02/08/2024
15.17
 2,825,000 13.96 15.31 13.96 0 0 0
01/08/2024
14.85
 6,195,900 15.92 15.96 14.85 0 0 0
31/07/2024
15.92
 2,462,300 16.52 16.57 15.64 0 0 0
30/07/2024
16.52
 3,529,300 16.66 17.17 16.24 0 0 0
29/07/2024
16.66
 2,951,800 16.24 16.75 16.20 0 0 0
26/07/2024
16.15
 1,742,600 16.20 16.24 15.92 0 0 0
25/07/2024
16.15
 2,104,600 16.15 16.29 15.92 0 0 0
24/07/2024
16.15
 2,868,800 15.73 16.34 15.73 0 0 0
23/07/2024
15.73
 4,102,100 15.64 16.43 15.64 0 0 0
22/07/2024
15.50
 5,254,900 16.29 16.48 15.45 0 0 0
19/07/2024
16.57
 3,220,600 17.69 17.69 16.57 0 0 0
18/07/2024
17.64
 6,182,500 17.03 17.69 16.29 0 0 0
17/07/2024
17.31
 12,570,900 18.43 18.43 17.31 0 0 0
16/07/2024
18.62
 6,046,700 19.78 19.87 18.38 0 0 0
15/07/2024
19.73
 2,512,100 19.45 19.73 19.22 0 0 0
12/07/2024
19.45
 2,857,000 19.73 20.01 19.13 0 0 0
11/07/2024
19.55
 4,055,300 20.01 20.15 19.17 0 0 0
10/07/2024
19.73
 7,035,800 20.15 20.57 19.55 0 0 0
09/07/2024
20.34
 6,020,900 20.94 20.94 19.55 0 0 0
08/07/2024
20.38
 6,586,100 19.83 20.38 19.55 0 0 0
05/07/2024
19.08
 11,104,200 18.06 19.08 18.01 0 0 0
04/07/2024
17.87
 2,342,100 17.87 18.06 17.55 0 0 0
03/07/2024
17.78
 6,102,000 17.36 18.06 17.22 0 0 0
02/07/2024
17.13
 2,268,100 17.22 17.55 16.94 0 0 0
01/07/2024
17.22
 3,529,600 17.87 17.87 16.75 0 0 0
28/06/2024
17.45
 4,788,100 17.64 18.01 17.13 0 0 0
27/06/2024
17.41
 2,812,200 17.96 17.96 17.31 0 0 0
26/06/2024
18.01
 2,827,900 18.15 18.52 17.50 0 0 0
25/06/2024
18.01
 5,945,300 17.31 18.29 16.94 0 0 0
24/06/2024
17.22
 5,618,000 18.06 18.43 16.85 0 0 0
21/06/2024
17.73
 2,762,800 17.64 18.01 17.31 0 0 0
20/06/2024
17.59
 5,154,400 17.59 18.15 16.57 0 0 0
19/06/2024
17.59
 4,640,300 18.24 18.34 17.03 0 0 0
18/06/2024
17.96
 2,623,500 18.52 18.52 17.96 0 0 0
17/06/2024
18.20
 6,236,000 18.06 18.24 17.27 0 0 0
14/06/2024
17.08
 5,596,400 18.34 18.90 17.08 0 0 0
13/06/2024
18.34
 3,373,200 19.08 19.08 18.24 0 0 0
12/06/2024
18.71
 3,866,200 19.08 19.13 18.24 0 0 0
11/06/2024
18.94
 5,590,200 18.52 18.94 18.01 0 0 0
10/06/2024
17.87
 6,523,600 17.31 17.87 17.03 0 0 0
07/06/2024
16.71
 3,230,700 16.66 17.17 16.20 0 0 0
06/06/2024
16.38
 6,971,600 15.82 16.52 15.50 0 0 0
05/06/2024
15.45
 2,486,600 15.82 16.10 15.41 0 0 0
04/06/2024
15.64
 2,412,400 15.82 15.82 15.50 0 0 0
03/06/2024
15.68
 5,201,200 14.99 15.73 14.89 0 0 0

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