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)
25/08/2023
10.66
 1,005,500 10.61 10.89 10.43 0 0 0
24/08/2023
10.47
 537,200 10.29 10.47 10.29 0 0 0
23/08/2023
10.29
 787,800 10.70 10.70 10.29 0 0 0
22/08/2023
10.47
 1,307,800 10.52 10.66 10.01 0 0 0
21/08/2023
10.52
 1,253,700 10.80 10.84 10.24 0 0 0
18/08/2023
10.84
 3,478,400 11.54 11.59 10.84 0 0 0
17/08/2023
11.64
 1,525,500 11.82 11.91 11.64 0 0 0
16/08/2023
11.82
 996,300 12.05 12.05 11.82 0 0 0
15/08/2023
11.96
 1,321,800 11.91 12.01 11.87 0 0 0
14/08/2023
11.91
 1,569,900 12.05 12.10 11.87 0 0 0
11/08/2023
11.91
 1,711,500 11.73 11.91 11.54 0 0 0
10/08/2023
11.73
 1,653,100 12.10 12.10 11.73 0 0 0
09/08/2023
11.96
 1,380,700 12.19 12.24 11.96 0 0 0
08/08/2023
12.19
 3,014,300 12.38 12.47 12.15 0 0 0
07/08/2023
12.10
 3,489,400 11.96 12.10 11.91 0 0 0
04/08/2023
11.77
 1,765,200 11.77 11.87 11.68 0 0 0
03/08/2023
11.68
 1,637,400 11.64 11.82 11.54 0 0 0
02/08/2023
11.64
 1,193,300 11.54 11.68 11.40 0 0 0
01/08/2023
11.54
 2,132,300 11.73 11.82 11.50 0 0 0
31/07/2023
11.68
 2,869,300 12.01 12.01 11.59 0 0 0
28/07/2023
11.91
 1,966,000 11.82 12.01 11.77 0 0 0
27/07/2023
11.82
 4,113,200 11.73 11.91 11.59 0 0 0
26/07/2023
11.91
 7,407,700 12.57 12.61 11.87 0 0 0
25/07/2023
12.57
 1,880,300 12.85 12.89 12.47 0 0 0
24/07/2023
12.75
 3,856,600 12.61 12.75 12.43 0 0 0
21/07/2023
12.38
 1,670,900 12.29 12.43 12.15 0 0 0
20/07/2023
12.19
 1,748,600 12.29 12.29 12.05 0 0 0
19/07/2023
12.24
 2,657,100 12.38 12.66 12.24 0 0 0
18/07/2023
12.33
 1,318,900 12.43 12.57 12.29 0 0 0
17/07/2023
12.43
 2,578,400 12.29 12.75 12.19 0 0 0
14/07/2023
12.24
 2,430,700 12.19 12.47 12.19 0 0 0
13/07/2023
12.19
 1,679,300 12.33 12.33 12.15 0 0 0
12/07/2023
12.19
 1,806,100 12.15 12.33 12.05 0 0 0
11/07/2023
12.10
 3,030,700 12.33 12.47 12.10 0 0 0
10/07/2023
12.33
 2,924,000 12.29 12.57 12.15 0 0 0
07/07/2023
12.19
 1,730,200 11.82 12.19 11.77 0 0 0
06/07/2023
11.87
 1,656,700 12.10 12.19 11.77 0 0 0
05/07/2023
12.10
 3,380,400 11.96 12.38 11.91 0 0 0
04/07/2023
12.01
 1,752,500 12.01 12.19 11.87 0 0 0
03/07/2023
12.01
 1,500,800 11.91 12.10 11.68 0 0 0
30/06/2023
11.77
 1,404,500 11.73 11.87 11.64 0 0 0
29/06/2023
11.73
 3,789,900 11.96 12.43 11.73 0 0 0
28/06/2023
12.05
 1,889,000 12.29 12.29 12.01 0 0 0
27/06/2023
12.19
 5,227,600 11.77 12.47 11.73 0 0 0
26/06/2023
11.73
 2,128,000 11.73 11.91 11.45 0 0 0
23/06/2023
11.73
 2,047,100 11.68 11.82 11.59 0 0 0
22/06/2023
11.68
 3,317,000 11.64 11.82 11.36 0 0 0
21/06/2023
11.54
 1,610,500 11.36 11.59 11.36 0 0 0
20/06/2023
11.26
 1,125,700 11.03 11.26 11.03 0 0 0
19/06/2023
11.03
 2,083,300 11.36 11.40 10.98 0 0 0
16/06/2023
11.31
 2,199,200 11.64 11.77 11.26 0 0 0
15/06/2023
11.40
 1,569,600 11.45 11.54 11.36 0 0 0
14/06/2023
11.45
 1,850,000 11.68 11.87 11.45 0 0 0
13/06/2023
11.64
 1,609,000 11.68 11.77 11.54 0 0 0
12/06/2023
11.68
 2,050,000 11.73 12.01 11.50 0 0 0
09/06/2023
11.68
 2,861,400 11.54 11.68 11.36 0 0 0
08/06/2023
11.54
 2,923,500 12.01 12.05 11.54 0 0 0
07/06/2023
12.01
 3,745,300 11.87 12.38 11.59 0 0 0
06/06/2023
11.77
 1,840,100 11.87 11.87 11.64 0 0 0
05/06/2023
11.82
 6,190,100 11.45 11.82 11.08 0 0 0
02/06/2023
11.08
 1,733,700 11.45 11.45 10.98 0 0 0
01/06/2023
11.17
 3,990,200 10.80 11.31 10.70 0 0 0
31/05/2023
10.70
 2,211,800 11.03 11.03 10.66 0 0 0
30/05/2023
10.89
 2,558,800 10.75 11.12 10.70 0 0 0
29/05/2023
10.66
 2,396,600 10.75 10.84 10.61 0 0 0
26/05/2023
10.66
 1,229,500 10.80 10.84 10.61 0 0 0
25/05/2023
10.70
 3,662,500 10.43 10.80 10.33 0 0 0
24/05/2023
10.38
 1,690,400 10.24 10.43 10.15 0 0 0
23/05/2023
10.19
 996,900 10.47 10.52 10.19 0 0 0
22/05/2023
10.38
 952,000 10.33 10.38 10.19 0 0 0
19/05/2023
10.24
 1,027,300 10.05 10.29 10.05 0 0 0
18/05/2023
10.05
 793,300 9.96 10.33 9.96 0 0 0
17/05/2023
10.15
 1,136,400 10.15 10.52 10.10 0 0 0
16/05/2023
10.10
 1,173,300 10.15 10.19 10.05 0 0 0
15/05/2023
10.10
 2,926,700 10.52 10.61 10.10 0 0 0
12/05/2023
10.47
 1,582,900 10.47 10.61 10.38 0 0 0
11/05/2023
10.43
 2,130,500 10.52 10.75 10.38 0 0 0
10/05/2023
10.43
 4,349,900 10.84 10.98 10.38 0 0 0
09/05/2023
10.61
 2,195,400 10.24 10.61 10.15 0 0 0
08/05/2023
10.24
 1,397,100 10.19 10.38 10.10 0 0 0
05/05/2023
10.19
 1,671,400 10.29 10.38 10.05 0 0 0
04/05/2023
10.38
 3,046,000 9.96 10.61 9.96 0 0 0
03/05/2023
8.71
 512,500 9.08 9.12 8.71 0 0 0
02/05/2023
9.87
 759,700 9.96 9.96 9.59 0 0 0
01/05/2023
10.75
 1,076,000 11.12 11.17 10.61 0 0 0
28/04/2023
9.96
 2,879,600 9.77 9.96 9.49 0 0 0
27/04/2023
9.73
 1,840,200 9.77 10.05 9.59 0 0 0
26/04/2023
9.68
 1,808,900 9.59 9.96 9.59 0 0 0
25/04/2023
9.54
 2,369,900 9.21 9.54 9.17 0 0 0
24/04/2023
8.95
 847,800 9.22 9.22 8.95 0 0 0
21/04/2023
9.22
 615,600 9.23 9.45 9.07 0 0 0
20/04/2023
9.22
 660,200 9.15 9.22 9.08 0 0 0
19/04/2023
9.15
 684,800 9.31 9.35 9.12 0 0 0
18/04/2023
9.22
 623,000 9.31 9.31 9.13 0 0 0
17/04/2023
9.22
 610,400 9.18 9.30 9.15 0 0 0
14/04/2023
9.10
 1,824,200 9.73 9.91 9.10 0 0 0
13/04/2023
9.73
 1,626,700 10.05 10.15 9.73 0 0 0
12/04/2023
10.05
 3,178,900 9.68 10.05 9.59 0 0 0
11/04/2023
9.59
 1,410,200 9.31 9.68 9.28 0 0 0
10/04/2023
9.31
 1,324,700 9.68 9.68 9.31 0 0 0

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