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)
12/01/2024
10.52
 2,446,400 10.75 10.89 10.19 0 0 0
11/01/2024
10.80
 1,082,100 11.08 11.08 10.75 0 0 0
10/01/2024
10.98
 5,144,500 10.61 11.31 10.61 0 0 0
09/01/2024
10.61
 1,073,500 10.66 10.70 10.52 0 0 0
08/01/2024
10.56
 1,411,000 10.61 10.70 10.52 0 0 0
05/01/2024
10.61
 1,063,000 10.80 10.80 10.56 0 0 0
04/01/2024
10.70
 1,864,000 10.89 10.98 10.66 0 0 0
03/01/2024
10.80
 1,224,700 10.52 10.80 10.38 0 0 0
02/01/2024
10.52
 1,316,900 10.80 10.80 10.43 0 0 0
01/01/2024
10.61
 1,270,200 10.84 10.84 10.61 0 0 0
29/12/2023
10.61
 1,270,200 10.84 10.84 10.61 0 0 0
28/12/2023
10.75
 1,425,800 10.70 10.84 10.66 0 0 0
27/12/2023
10.75
 1,657,600 10.89 10.94 10.61 0 0 0
26/12/2023
10.84
 1,898,800 10.98 11.36 10.75 0 0 0
25/12/2023
10.98
 3,637,100 10.47 10.98 10.47 0 0 0
22/12/2023
10.33
 1,043,200 10.56 10.61 10.29 0 0 0
21/12/2023
10.47
 1,370,200 10.43 10.70 10.33 0 0 0
20/12/2023
10.47
 1,706,300 10.19 10.52 10.15 0 0 0
19/12/2023
10.10
 737,600 10.05 10.10 9.87 0 0 0
18/12/2023
9.87
 802,400 9.87 10.10 9.82 0 0 0
15/12/2023
10.01
 776,400 10.05 10.15 9.87 0 0 0
14/12/2023
10.05
 963,100 10.29 10.33 10.05 0 0 0
13/12/2023
10.19
 1,316,900 10.43 10.56 10.10 0 0 0
12/12/2023
10.43
 606,300 10.29 10.43 10.24 0 0 0
11/12/2023
10.29
 1,150,200 10.33 10.43 10.10 0 0 0
08/12/2023
10.33
 1,556,400 10.52 10.61 10.24 0 0 0
07/12/2023
10.47
 2,927,500 10.84 10.84 10.24 0 0 0
06/12/2023
10.80
 2,260,300 10.84 10.94 10.66 0 0 0
05/12/2023
10.80
 2,161,600 10.98 10.98 10.66 0 0 0
04/12/2023
10.89
 2,186,100 10.89 11.03 10.80 0 0 0
01/12/2023
10.47
 2,947,600 10.24 10.47 10.15 0 0 0
30/11/2023
10.01
 1,881,500 10.33 10.38 10.01 0 0 0
29/11/2023
10.19
 1,572,100 10.33 10.43 10.15 0 0 0
28/11/2023
10.15
 2,136,700 9.87 10.15 9.77 0 0 0
27/11/2023
9.82
 1,379,100 9.77 10.15 9.73 0 0 0
24/11/2023
9.63
 2,151,900 9.54 9.68 9.31 0 0 0
23/11/2023
9.45
 2,514,600 10.33 10.43 9.45 0 0 0
22/11/2023
10.15
 3,118,600 9.54 10.15 9.45 0 0 0
21/11/2023
9.49
 1,199,800 9.35 9.59 9.35 0 0 0
20/11/2023
9.35
 1,537,700 9.22 9.54 9.18 0 0 0
17/11/2023
9.40
 2,334,900 9.73 9.77 9.22 0 0 0
16/11/2023
9.59
 1,278,000 9.45 9.77 9.31 0 0 0
15/11/2023
9.49
 1,432,200 9.63 9.63 9.35 0 0 0
14/11/2023
9.31
 1,209,200 9.40 9.45 9.22 0 0 0
13/11/2023
9.17
 1,001,500 9.31 9.40 9.08 0 0 0
10/11/2023
9.22
 1,593,100 9.25 9.49 9.12 0 0 0
09/11/2023
9.35
 1,905,800 9.40 9.68 9.31 0 0 0
08/11/2023
9.35
 1,470,900 8.94 9.35 8.81 0 0 0
07/11/2023
8.81
 1,284,800 8.75 9.10 8.57 0 0 0
06/11/2023
8.75
 719,900 8.84 8.89 8.68 0 0 0
03/11/2023
8.80
 1,689,600 8.97 8.97 8.63 0 0 0
02/11/2023
8.89
 1,290,500 8.66 8.93 8.47 0 0 0
01/11/2023
8.36
 1,322,500 7.82 8.36 7.45 0 0 0
31/10/2023
7.82
 1,744,600 8.28 8.47 7.82 0 0 0
30/10/2023
8.38
 1,646,600 8.94 8.94 8.38 0 0 0
27/10/2023
8.98
 1,844,600 9.05 9.22 8.72 0 0 0
26/10/2023
9.22
 3,186,800 9.49 9.59 9.22 0 0 0
25/10/2023
9.91
 1,373,900 10.15 10.33 9.91 0 0 0
24/10/2023
10.15
 2,088,600 10.43 10.43 10.01 0 0 0
23/10/2023
10.43
 1,431,900 10.98 10.98 10.38 0 0 0
20/10/2023
10.84
 3,147,600 10.43 10.84 9.77 0 0 0
19/10/2023
10.43
 3,506,300 11.08 11.26 10.43 0 0 0
18/10/2023
11.17
 4,719,900 12.10 12.15 11.17 0 0 0
17/10/2023
11.96
 2,665,600 12.66 12.80 11.96 0 0 0
16/10/2023
12.57
 3,679,800 12.52 12.85 12.33 0 0 0
13/10/2023
12.47
 2,398,900 12.15 12.47 12.01 0 0 0
12/10/2023
12.33
 2,650,600 12.85 12.85 12.29 0 0 0
11/10/2023
12.71
 2,080,900 12.66 12.71 12.33 0 0 0
10/10/2023
12.47
 3,563,000 12.80 12.98 12.47 0 0 0
09/10/2023
12.52
 2,754,700 12.47 12.71 12.33 0 0 0
06/10/2023
12.19
 2,130,300 11.96 12.19 11.68 0 0 0
05/10/2023
11.96
 2,047,300 12.33 12.47 11.87 0 0 0
04/10/2023
12.05
 2,253,300 11.36 12.29 11.36 0 0 0
03/10/2023
11.68
 4,044,500 12.33 12.43 11.68 0 0 0
02/10/2023
12.52
 3,751,200 12.47 13.03 12.47 0 0 0
29/09/2023
12.33
 2,192,700 12.57 12.80 12.19 0 0 0
28/09/2023
12.43
 3,903,100 11.64 12.43 11.54 0 0 0
27/09/2023
11.64
 3,611,400 11.54 11.73 10.84 0 0 0
26/09/2023
11.36
 3,031,000 12.10 12.52 11.36 0 0 0
25/09/2023
12.10
 6,690,000 12.52 13.36 12.10 0 0 0
22/09/2023
12.52
 4,216,900 12.66 12.75 12.10 0 0 0
21/09/2023
12.89
 4,571,700 12.57 13.03 12.57 0 0 0
20/09/2023
12.47
 4,076,400 12.10 12.57 12.01 0 0 0
19/09/2023
11.96
 1,564,800 11.73 11.96 11.45 0 0 0
18/09/2023
11.54
 1,802,600 12.10 12.10 11.45 0 0 0
15/09/2023
12.05
 2,192,100 12.29 12.38 12.01 0 0 0
14/09/2023
12.10
 2,514,200 12.01 12.24 11.82 0 0 0
13/09/2023
11.91
 2,766,900 12.10 12.19 11.91 0 0 0
12/09/2023
11.96
 1,810,300 11.73 12.10 11.73 0 0 0
11/09/2023
11.82
 4,482,600 12.19 12.38 11.82 0 0 0
08/09/2023
11.96
 3,420,600 11.50 12.10 11.45 0 0 0
07/09/2023
11.36
 1,368,200 11.36 11.45 11.26 0 0 0
06/09/2023
11.31
 1,354,400 11.31 11.40 11.22 0 0 0
05/09/2023
11.36
 1,352,700 11.45 11.45 11.26 0 0 0
04/09/2023
9.49
 1,494,000 9.21 9.59 9.13 0 0 0
01/09/2023
9.91
 1,009,400 10.19 10.29 9.91 0 0 0
31/08/2023
11.12
 1,779,200 10.80 11.17 10.61 0 0 0
30/08/2023
10.61
 603,100 10.75 10.75 10.56 0 0 0
29/08/2023
10.61
 1,226,700 10.70 10.84 10.61 0 0 0
28/08/2023
10.66
 553,700 10.70 10.80 10.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |