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)
06/06/2024
15.21
 6,971,600 14.69 15.34 14.39 0 0 0
05/06/2024
14.35
 2,486,600 14.69 14.95 14.30 0 0 0
04/06/2024
14.52
 2,412,400 14.69 14.69 14.39 0 0 0
03/06/2024
14.56
 5,201,200 13.92 14.61 13.83 0 0 0
31/05/2024
13.66
 5,178,500 14.61 14.61 13.66 0 0 0
30/05/2024
14.65
 4,848,000 14.26 14.69 13.92 0 0 0
29/05/2024
14.82
 6,408,800 14.52 15.26 14.26 0 0 0
28/05/2024
14.26
 2,565,300 14.26 14.52 14.05 0 0 0
27/05/2024
13.92
 3,257,300 13.79 14.61 13.79 0 0 0
24/05/2024
13.79
 5,118,900 13.74 14.43 13.22 0 0 0
23/05/2024
13.83
 4,086,100 14.00 14.35 13.66 0 0 0
22/05/2024
14.18
 3,631,900 14.56 14.87 14.00 0 0 0
21/05/2024
14.13
 5,584,000 13.22 14.13 13.01 0 0 0
20/05/2024
13.22
 3,061,500 13.09 13.44 12.97 0 0 0
16/05/2024
13.05
 4,078,800 13.22 13.61 12.97 0 0 0
15/05/2024
12.92
 6,210,200 12.10 12.92 11.97 0 0 0
14/05/2024
12.10
 2,862,100 12.27 12.27 11.71 0 0 0
13/05/2024
11.93
 8,486,500 11.28 11.93 11.19 0 0 0
10/05/2024
11.15
 4,397,800 11.28 11.45 11.02 0 0 0
09/05/2024
10.98
 6,290,000 10.37 10.98 10.33 0 0 0
08/05/2024
10.29
 5,995,400 9.68 10.29 9.51 0 0 0
07/05/2024
9.64
 1,004,000 9.59 9.72 9.55 0 0 0
06/05/2024
9.59
 1,548,500 9.25 9.59 9.25 0 0 0
03/05/2024
9.21
 765,900 9.16 9.29 9.12 0 0 0
02/05/2024
9.12
 364,200 9.16 9.21 9.03 0 0 0
26/04/2024
9.16
 1,015,000 8.82 9.25 8.82 0 0 0
25/04/2024
8.95
 475,600 8.99 9.03 8.82 0 0 0
24/04/2024
8.95
 665,200 8.60 8.99 8.60 0 0 0
23/04/2024
8.60
 672,100 8.69 8.73 8.56 0 0 0
22/04/2024
8.69
 795,000 8.64 8.77 8.61 0 0 0
19/04/2024
8.56
 1,681,900 8.77 8.82 8.48 0 0 0
17/04/2024
8.82
 535,700 9.08 9.21 8.82 0 0 0
16/04/2024
8.99
 1,769,000 9.25 9.33 8.69 0 0 0
15/04/2024
9.29
 1,501,300 10.03 10.03 9.29 0 0 0
12/04/2024
9.98
 701,700 9.77 9.98 9.77 0 0 0
11/04/2024
9.77
 1,471,600 9.77 9.85 9.64 0 0 0
10/04/2024
9.85
 780,400 9.98 10.11 9.85 0 0 0
09/04/2024
10.03
 990,400 10.03 10.03 9.77 0 0 0
08/04/2024
9.90
 1,793,000 10.07 10.20 9.90 0 0 0
05/04/2024
10.07
 1,425,700 10.16 10.29 10.07 0 0 0
04/04/2024
10.29
 1,393,800 10.37 10.42 10.20 0 0 0
03/04/2024
10.37
 3,574,000 10.37 10.72 10.33 0 0 0
02/04/2024
10.37
 1,060,200 10.24 10.37 10.16 0 0 0
01/04/2024
10.24
 1,315,900 10.20 10.42 10.20 0 0 0
29/03/2024
10.29
 1,376,200 10.46 10.59 10.29 0 0 0
28/03/2024
10.54
 1,565,000 10.72 10.76 10.46 0 0 0
27/03/2024
10.67
 3,634,400 10.29 10.72 10.24 0 0 0
26/03/2024
10.29
 913,000 10.16 10.33 10.07 0 0 0
25/03/2024
10.16
 1,414,500 10.20 10.37 10.11 0 0 0
22/03/2024
10.24
 1,505,300 10.37 10.37 10.20 0 0 0
21/03/2024
10.29
 1,364,700 10.16 10.37 10.16 0 0 0
20/03/2024
10.11
 1,108,000 10.11 10.11 9.98 0 0 0
19/03/2024
10.03
 1,243,600 10.16 10.16 9.98 0 0 0
18/03/2024
10.03
 3,109,300 10.42 10.46 9.90 0 0 0
15/03/2024
10.37
 1,377,200 10.63 10.63 10.37 0 0 0
14/03/2024
10.54
 4,480,400 10.24 10.76 10.24 0 0 0
13/03/2024
10.29
 1,324,800 10.33 10.37 10.20 0 0 0
12/03/2024
10.24
 1,933,100 10.07 10.42 10.03 0 0 0
11/03/2024
10.11
 1,692,300 10.24 10.42 10.07 0 0 0
08/03/2024
10.24
 1,944,900 10.54 10.54 10.20 0 0 0
07/03/2024
10.46
 2,157,400 10.46 10.50 10.33 0 0 0
06/03/2024
10.50
 1,484,100 10.93 10.93 10.46 0 0 0
05/03/2024
10.80
 1,339,400 10.80 10.89 10.63 0 0 0
04/03/2024
10.80
 3,781,700 10.50 10.89 10.50 0 0 0
01/03/2024
10.46
 1,332,700 10.29 10.50 10.24 0 0 0
29/02/2024
10.29
 1,707,200 10.50 10.54 10.24 0 0 0
28/02/2024
10.46
 1,820,100 10.46 10.59 10.33 0 0 0
27/02/2024
10.42
 1,424,400 10.63 10.63 10.37 0 0 0
26/02/2024
10.54
 2,518,100 10.24 10.63 10.16 0 0 0
23/02/2024
10.24
 2,407,700 10.50 10.67 10.20 0 0 0
22/02/2024
10.50
 2,035,600 10.37 10.63 10.33 0 0 0
21/02/2024
10.42
 1,028,200 10.46 10.63 10.33 0 0 0
20/02/2024
10.46
 1,770,500 10.50 10.50 10.29 0 0 0
19/02/2024
10.42
 1,788,200 10.54 10.76 10.42 0 0 0
16/02/2024
10.54
 1,309,400 10.42 10.67 10.33 0 0 0
15/02/2024
10.42
 1,765,400 10.89 10.89 10.37 0 0 0
07/02/2024
10.63
 2,387,700 10.50 10.72 10.46 0 0 0
06/02/2024
10.37
 1,091,800 10.24 10.42 10.24 0 0 0
05/02/2024
10.24
 3,448,300 10.16 10.54 10.07 0 0 0
02/02/2024
10.07
 1,561,300 10.03 10.24 9.90 0 0 0
01/02/2024
10.03
 740,600 9.85 10.03 9.77 0 0 0
31/01/2024
9.85
 1,428,400 10.07 10.11 9.81 0 0 0
30/01/2024
10.07
 1,229,400 10.07 10.11 9.90 0 0 0
29/01/2024
10.07
 615,000 10.11 10.24 10.03 0 0 0
26/01/2024
10.11
 908,600 10.11 10.29 10.03 0 0 0
25/01/2024
10.11
 746,600 10.29 10.33 10.11 0 0 0
24/01/2024
10.24
 3,258,800 10.16 10.63 10.11 0 0 0
23/01/2024
10.07
 851,100 10.20 10.20 9.90 0 0 0
22/01/2024
10.03
 1,168,000 10.11 10.11 9.90 0 0 0
19/01/2024
10.11
 1,349,600 10.37 10.37 10.03 0 0 0
18/01/2024
10.20
 2,865,900 10.24 10.46 10.07 0 0 0
17/01/2024
10.11
 2,293,900 10.03 10.29 9.98 0 0 0
16/01/2024
9.85
 557,400 9.77 9.90 9.72 0 0 0
15/01/2024
9.77
 1,063,900 9.85 10.07 9.77 0 0 0
12/01/2024
9.77
 2,446,400 9.98 10.11 9.46 0 0 0
11/01/2024
10.03
 1,082,100 10.29 10.29 9.98 0 0 0
10/01/2024
10.20
 5,144,500 9.85 10.50 9.85 0 0 0
09/01/2024
9.85
 1,073,500 9.90 9.94 9.77 0 0 0
08/01/2024
9.81
 1,411,000 9.85 9.94 9.77 0 0 0
05/01/2024
9.85
 1,063,000 10.03 10.03 9.81 0 0 0

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