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)
04/01/2024
9.94
 1,864,000 10.11 10.20 9.90 0 0 0
03/01/2024
10.03
 1,224,700 9.77 10.03 9.64 0 0 0
02/01/2024
9.77
 1,316,900 10.03 10.03 9.68 0 0 0
29/12/2023
9.85
 1,270,200 10.07 10.07 9.85 0 0 0
28/12/2023
9.98
 1,425,800 9.94 10.07 9.90 0 0 0
27/12/2023
9.98
 1,657,600 10.11 10.16 9.85 0 0 0
26/12/2023
10.07
 1,898,800 10.20 10.54 9.98 0 0 0
25/12/2023
10.20
 3,637,100 9.72 10.20 9.72 0 0 0
22/12/2023
9.59
 1,043,200 9.81 9.85 9.55 0 0 0
21/12/2023
9.72
 1,370,200 9.68 9.94 9.59 0 0 0
20/12/2023
9.72
 1,706,300 9.46 9.77 9.42 0 0 0
19/12/2023
9.38
 737,600 9.33 9.38 9.16 0 0 0
18/12/2023
9.16
 802,400 9.16 9.38 9.12 0 0 0
15/12/2023
9.29
 776,400 9.33 9.42 9.16 0 0 0
14/12/2023
9.33
 963,100 9.55 9.59 9.33 0 0 0
13/12/2023
9.46
 1,316,900 9.68 9.81 9.38 0 0 0
12/12/2023
9.68
 606,300 9.55 9.68 9.51 0 0 0
11/12/2023
9.55
 1,150,200 9.59 9.68 9.38 0 0 0
08/12/2023
9.59
 1,556,400 9.77 9.85 9.51 0 0 0
07/12/2023
9.72
 2,927,500 10.07 10.07 9.51 0 0 0
06/12/2023
10.03
 2,260,300 10.07 10.16 9.90 0 0 0
05/12/2023
10.03
 2,161,600 10.20 10.20 9.90 0 0 0
04/12/2023
10.11
 2,186,100 10.11 10.24 10.03 0 0 0
01/12/2023
9.72
 2,947,600 9.51 9.72 9.42 0 0 0
30/11/2023
9.29
 1,881,500 9.59 9.64 9.29 0 0 0
29/11/2023
9.46
 1,572,100 9.59 9.68 9.42 0 0 0
28/11/2023
9.42
 2,136,700 9.16 9.42 9.08 0 0 0
27/11/2023
9.12
 1,379,100 9.08 9.42 9.03 0 0 0
24/11/2023
8.95
 2,151,900 8.86 8.99 8.64 0 0 0
23/11/2023
8.77
 2,514,600 9.59 9.68 8.77 0 0 0
22/11/2023
9.42
 3,118,600 8.86 9.42 8.77 0 0 0
21/11/2023
8.82
 1,199,800 8.69 8.90 8.69 0 0 0
20/11/2023
8.69
 1,537,700 8.56 8.86 8.52 0 0 0
17/11/2023
8.73
 2,334,900 9.03 9.08 8.57 0 0 0
16/11/2023
8.90
 1,278,000 8.77 9.08 8.64 0 0 0
15/11/2023
8.82
 1,432,200 8.95 8.95 8.69 0 0 0
14/11/2023
8.64
 1,209,200 8.73 8.77 8.57 0 0 0
13/11/2023
8.51
 1,001,500 8.64 8.73 8.43 0 0 0
10/11/2023
8.56
 1,593,100 8.59 8.82 8.47 0 0 0
09/11/2023
8.69
 1,905,800 8.73 8.99 8.64 0 0 0
08/11/2023
8.69
 1,470,900 8.30 8.69 8.18 0 0 0
07/11/2023
8.18
 1,284,800 8.12 8.45 7.96 0 0 0
06/11/2023
8.12
 719,900 8.21 8.25 8.06 0 0 0
03/11/2023
8.17
 1,689,600 8.33 8.33 8.01 0 0 0
02/11/2023
8.25
 1,290,500 8.04 8.29 7.87 0 0 0
01/11/2023
7.76
 1,322,500 7.26 7.76 6.91 0 0 0
31/10/2023
7.26
 1,744,600 7.69 7.87 7.26 0 0 0
30/10/2023
7.78
 1,646,600 8.30 8.30 7.78 0 0 0
27/10/2023
8.34
 1,844,600 8.40 8.57 8.10 0 0 0
26/10/2023
8.57
 3,186,800 8.82 8.90 8.57 0 0 0
25/10/2023
9.21
 1,373,900 9.42 9.59 9.21 0 0 0
24/10/2023
9.42
 2,088,600 9.68 9.68 9.29 0 0 0
23/10/2023
9.68
 1,431,900 10.20 10.20 9.64 0 0 0
20/10/2023
10.07
 3,147,600 9.68 10.07 9.08 0 0 0
19/10/2023
9.68
 3,506,300 10.29 10.46 9.68 0 0 0
18/10/2023
10.37
 4,719,900 11.24 11.28 10.37 0 0 0
17/10/2023
11.11
 2,665,600 11.75 11.88 11.11 0 0 0
16/10/2023
11.67
 3,679,800 11.63 11.93 11.45 0 0 0
13/10/2023
11.58
 2,398,900 11.28 11.58 11.15 0 0 0
12/10/2023
11.45
 2,650,600 11.93 11.93 11.41 0 0 0
11/10/2023
11.80
 2,080,900 11.75 11.80 11.45 0 0 0
10/10/2023
11.58
 3,563,000 11.88 12.06 11.58 0 0 0
09/10/2023
11.63
 2,754,700 11.58 11.80 11.45 0 0 0
06/10/2023
11.32
 2,130,300 11.11 11.32 10.85 0 0 0
05/10/2023
11.11
 2,047,300 11.45 11.58 11.02 0 0 0
04/10/2023
11.19
 2,253,300 10.54 11.41 10.54 0 0 0
03/10/2023
10.85
 4,044,500 11.45 11.54 10.85 0 0 0
02/10/2023
11.63
 3,751,200 11.58 12.10 11.58 0 0 0
29/09/2023
11.45
 2,192,700 11.67 11.88 11.32 0 0 0
28/09/2023
11.54
 3,903,100 10.80 11.54 10.72 0 0 0
27/09/2023
10.80
 3,611,400 10.72 10.89 10.07 0 0 0
26/09/2023
10.54
 3,031,000 11.24 11.63 10.54 0 0 0
25/09/2023
11.24
 6,690,000 11.63 12.40 11.24 0 0 0
22/09/2023
11.63
 4,216,900 11.75 11.84 11.24 0 0 0
21/09/2023
11.97
 4,571,700 11.67 12.10 11.67 0 0 0
20/09/2023
11.58
 4,076,400 11.24 11.67 11.15 0 0 0
19/09/2023
11.11
 1,564,800 10.89 11.11 10.63 0 0 0
18/09/2023
10.72
 1,802,600 11.24 11.24 10.63 0 0 0
15/09/2023
11.19
 2,192,100 11.41 11.50 11.15 0 0 0
14/09/2023
11.24
 2,514,200 11.15 11.37 10.98 0 0 0
13/09/2023
11.06
 2,766,900 11.24 11.32 11.06 0 0 0
12/09/2023
11.11
 1,810,300 10.89 11.24 10.89 0 0 0
11/09/2023
10.98
 4,482,600 11.32 11.50 10.98 0 0 0
08/09/2023
11.11
 3,420,600 10.67 11.24 10.63 0 0 0
07/09/2023
10.54
 1,368,200 10.54 10.63 10.46 0 0 0
06/09/2023
10.50
 1,354,400 10.50 10.59 10.42 0 0 0
05/09/2023
10.54
 1,352,700 10.63 10.63 10.46 0 0 0
31/08/2023
10.33
 1,779,200 10.03 10.37 9.85 0 0 0
30/08/2023
9.85
 603,100 9.98 9.98 9.81 0 0 0
29/08/2023
9.85
 1,226,700 9.94 10.07 9.85 0 0 0
28/08/2023
9.90
 553,700 9.94 10.03 9.81 0 0 0
25/08/2023
9.90
 1,005,500 9.85 10.11 9.68 0 0 0
24/08/2023
9.72
 537,200 9.55 9.72 9.55 0 0 0
23/08/2023
9.55
 787,800 9.94 9.94 9.55 0 0 0
22/08/2023
9.72
 1,307,800 9.77 9.90 9.29 0 0 0
21/08/2023
9.77
 1,253,700 10.03 10.07 9.51 0 0 0
18/08/2023
10.07
 3,478,400 10.72 10.76 10.07 0 0 0
17/08/2023
10.80
 1,525,500 10.98 11.06 10.80 0 0 0
16/08/2023
10.98
 996,300 11.19 11.19 10.98 0 0 0
15/08/2023
11.11
 1,321,800 11.06 11.15 11.02 0 0 0

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