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)
31/05/2024
14.71
 5,178,500 15.73 15.73 14.71 0 0 0
30/05/2024
15.78
 4,848,000 15.36 15.82 14.99 0 0 0
29/05/2024
15.96
 6,408,800 15.64 16.43 15.36 0 0 0
28/05/2024
15.36
 2,565,300 15.36 15.64 15.13 0 0 0
27/05/2024
14.99
 3,257,300 14.85 15.73 14.85 0 0 0
24/05/2024
14.85
 5,118,900 14.80 15.54 14.24 0 0 0
23/05/2024
14.89
 4,086,100 15.08 15.45 14.71 0 0 0
22/05/2024
15.27
 3,631,900 15.68 16.01 15.08 0 0 0
21/05/2024
15.22
 5,584,000 14.24 15.22 14.01 0 0 0
20/05/2024
14.24
 3,061,500 14.10 14.47 13.96 0 0 0
17/05/2024
10.56
 573,800 10.75 10.80 10.43 0 0 0
16/05/2024
14.06
 4,078,800 14.24 14.66 13.96 0 0 0
15/05/2024
13.92
 6,210,200 13.03 13.92 12.89 0 0 0
14/05/2024
13.03
 2,862,100 13.22 13.22 12.61 0 0 0
13/05/2024
12.85
 8,486,500 12.15 12.85 12.05 0 0 0
10/05/2024
12.01
 4,397,800 12.15 12.33 11.87 0 0 0
09/05/2024
11.82
 6,290,000 11.17 11.82 11.12 0 0 0
08/05/2024
11.08
 5,995,400 10.43 11.08 10.24 0 0 0
07/05/2024
10.38
 1,004,000 10.33 10.47 10.29 0 0 0
06/05/2024
10.33
 1,548,500 9.96 10.33 9.96 0 0 0
03/05/2024
9.91
 765,900 9.87 10.01 9.82 0 0 0
02/05/2024
9.82
 364,200 9.87 9.91 9.73 0 0 0
01/05/2024
10.61
 1,063,000 10.80 10.80 10.56 0 0 0
30/04/2024
10.56
 573,800 10.75 10.80 10.43 0 0 0
29/04/2024
10.56
 573,800 10.75 10.80 10.43 0 0 0
26/04/2024
9.87
 1,015,000 9.49 9.96 9.49 0 0 0
25/04/2024
9.63
 475,600 9.68 9.73 9.49 0 0 0
24/04/2024
9.63
 665,200 9.26 9.68 9.26 0 0 0
23/04/2024
9.26
 672,100 9.35 9.40 9.22 0 0 0
22/04/2024
9.35
 795,000 9.31 9.45 9.27 0 0 0
19/04/2024
9.22
 1,681,900 9.45 9.49 9.13 0 0 0
18/04/2024
10.56
 573,800 10.75 10.80 10.43 0 0 0
17/04/2024
9.49
 535,700 9.77 9.91 9.49 0 0 0
16/04/2024
9.68
 1,769,000 9.96 10.05 9.35 0 0 0
15/04/2024
10.01
 1,501,300 10.80 10.80 10.01 0 0 0
12/04/2024
10.75
 701,700 10.52 10.75 10.52 0 0 0
11/04/2024
10.52
 1,471,600 10.52 10.61 10.38 0 0 0
10/04/2024
10.61
 780,400 10.75 10.89 10.61 0 0 0
09/04/2024
10.80
 990,400 10.80 10.80 10.52 0 0 0
08/04/2024
10.66
 1,793,000 10.84 10.98 10.66 0 0 0
05/04/2024
10.84
 1,425,700 10.94 11.08 10.84 0 0 0
04/04/2024
11.08
 1,393,800 11.17 11.22 10.98 0 0 0
03/04/2024
11.17
 3,574,000 11.17 11.54 11.12 0 0 0
02/04/2024
11.17
 1,060,200 11.03 11.17 10.94 0 0 0
01/04/2024
11.03
 1,315,900 10.98 11.22 10.98 0 0 0
29/03/2024
11.08
 1,376,200 11.26 11.40 11.08 0 0 0
28/03/2024
11.36
 1,565,000 11.54 11.59 11.26 0 0 0
27/03/2024
11.50
 3,634,400 11.08 11.54 11.03 0 0 0
26/03/2024
11.08
 913,000 10.94 11.12 10.84 0 0 0
25/03/2024
10.94
 1,414,500 10.98 11.17 10.89 0 0 0
22/03/2024
11.03
 1,505,300 11.17 11.17 10.98 0 0 0
21/03/2024
11.08
 1,364,700 10.94 11.17 10.94 0 0 0
20/03/2024
10.89
 1,108,000 10.89 10.89 10.75 0 0 0
19/03/2024
10.80
 1,243,600 10.94 10.94 10.75 0 0 0
18/03/2024
10.80
 3,109,300 11.22 11.26 10.66 0 0 0
15/03/2024
11.17
 1,377,200 11.45 11.45 11.17 0 0 0
14/03/2024
11.36
 4,480,400 11.03 11.59 11.03 0 0 0
13/03/2024
11.08
 1,324,800 11.12 11.17 10.98 0 0 0
12/03/2024
11.03
 1,933,100 10.84 11.22 10.80 0 0 0
11/03/2024
10.89
 1,692,300 11.03 11.22 10.84 0 0 0
08/03/2024
11.03
 1,944,900 11.36 11.36 10.98 0 0 0
07/03/2024
11.26
 2,157,400 11.26 11.31 11.12 0 0 0
06/03/2024
11.31
 1,484,100 11.77 11.77 11.26 0 0 0
05/03/2024
11.64
 1,339,400 11.64 11.73 11.45 0 0 0
04/03/2024
11.64
 3,781,700 11.31 11.73 11.31 0 0 0
01/03/2024
11.26
 1,332,700 11.08 11.31 11.03 0 0 0
29/02/2024
11.08
 1,707,200 11.31 11.36 11.03 0 0 0
28/02/2024
11.26
 1,820,100 11.26 11.40 11.12 0 0 0
27/02/2024
11.22
 1,424,400 11.45 11.45 11.17 0 0 0
26/02/2024
11.36
 2,518,100 11.03 11.45 10.94 0 0 0
23/02/2024
11.03
 2,407,700 11.31 11.50 10.98 0 0 0
22/02/2024
11.31
 2,035,600 11.17 11.45 11.12 0 0 0
21/02/2024
11.22
 1,028,200 11.26 11.45 11.12 0 0 0
20/02/2024
11.26
 1,770,500 11.31 11.31 11.08 0 0 0
19/02/2024
11.22
 1,788,200 11.36 11.59 11.22 0 0 0
16/02/2024
11.36
 1,309,400 11.22 11.50 11.12 0 0 0
15/02/2024
11.22
 1,765,400 11.73 11.73 11.17 0 0 0
14/02/2024
10.56
 573,800 10.75 10.80 10.43 0 0 0
13/02/2024
10.56
 573,800 10.75 10.80 10.43 0 0 0
12/02/2024
14.29
 1,672,600 14.57 14.57 14.24 0 0 0
09/02/2024
15.22
 1,236,900 15.13 15.45 15.03 0 0 0
08/02/2024
15.17
 2,825,000 13.96 15.31 13.96 0 0 0
07/02/2024
11.45
 2,387,700 11.31 11.54 11.26 0 0 0
06/02/2024
11.17
 1,091,800 11.03 11.22 11.03 0 0 0
05/02/2024
11.03
 3,448,300 10.94 11.36 10.84 0 0 0
02/02/2024
10.84
 1,561,300 10.80 11.03 10.66 0 0 0
01/02/2024
10.80
 740,600 10.61 10.80 10.52 0 0 0
31/01/2024
10.61
 1,428,400 10.84 10.89 10.56 0 0 0
30/01/2024
10.84
 1,229,400 10.84 10.89 10.66 0 0 0
29/01/2024
10.84
 615,000 10.89 11.03 10.80 0 0 0
26/01/2024
10.89
 908,600 10.89 11.08 10.80 0 0 0
25/01/2024
10.89
 746,600 11.08 11.12 10.89 0 0 0
24/01/2024
11.03
 3,258,800 10.94 11.45 10.89 0 0 0
23/01/2024
10.84
 851,100 10.98 10.98 10.66 0 0 0
22/01/2024
10.80
 1,168,000 10.89 10.89 10.66 0 0 0
19/01/2024
10.89
 1,349,600 11.17 11.17 10.80 0 0 0
18/01/2024
10.98
 2,865,900 11.03 11.26 10.84 0 0 0
17/01/2024
10.89
 2,293,900 10.80 11.08 10.75 0 0 0
16/01/2024
10.61
 557,400 10.52 10.66 10.47 0 0 0
15/01/2024
10.52
 1,063,900 10.61 10.84 10.52 0 0 0

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