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)
14/08/2023
11.06
 1,569,900 11.19 11.24 11.02 0 0 0
11/08/2023
11.06
 1,711,500 10.89 11.06 10.72 0 0 0
10/08/2023
10.89
 1,653,100 11.24 11.24 10.89 0 0 0
09/08/2023
11.11
 1,380,700 11.32 11.37 11.11 0 0 0
08/08/2023
11.32
 3,014,300 11.50 11.58 11.28 0 0 0
07/08/2023
11.24
 3,489,400 11.11 11.24 11.06 0 0 0
04/08/2023
10.93
 1,765,200 10.93 11.02 10.85 0 0 0
03/08/2023
10.85
 1,637,400 10.80 10.98 10.72 0 0 0
02/08/2023
10.80
 1,193,300 10.72 10.85 10.59 0 0 0
01/08/2023
10.72
 2,132,300 10.89 10.98 10.67 0 0 0
31/07/2023
10.85
 2,869,300 11.15 11.15 10.76 0 0 0
28/07/2023
11.06
 1,966,000 10.98 11.15 10.93 0 0 0
27/07/2023
10.98
 4,113,200 10.89 11.06 10.76 0 0 0
26/07/2023
11.06
 7,407,700 11.67 11.71 11.02 0 0 0
25/07/2023
11.67
 1,880,300 11.93 11.97 11.58 0 0 0
24/07/2023
11.84
 3,856,600 11.71 11.84 11.54 0 0 0
21/07/2023
11.50
 1,670,900 11.41 11.54 11.28 0 0 0
20/07/2023
11.32
 1,748,600 11.41 11.41 11.19 0 0 0
19/07/2023
11.37
 2,657,100 11.50 11.75 11.37 0 0 0
18/07/2023
11.45
 1,318,900 11.54 11.67 11.41 0 0 0
17/07/2023
11.54
 2,578,400 11.41 11.84 11.32 0 0 0
14/07/2023
11.37
 2,430,700 11.32 11.58 11.32 0 0 0
13/07/2023
11.32
 1,679,300 11.45 11.45 11.28 0 0 0
12/07/2023
11.32
 1,806,100 11.28 11.45 11.19 0 0 0
11/07/2023
11.24
 3,030,700 11.45 11.58 11.24 0 0 0
10/07/2023
11.45
 2,924,000 11.41 11.67 11.28 0 0 0
07/07/2023
11.32
 1,730,200 10.98 11.32 10.93 0 0 0
06/07/2023
11.02
 1,656,700 11.24 11.32 10.93 0 0 0
05/07/2023
11.24
 3,380,400 11.11 11.50 11.06 0 0 0
04/07/2023
11.15
 1,752,500 11.15 11.32 11.02 0 0 0
03/07/2023
11.15
 1,500,800 11.06 11.24 10.85 0 0 0
30/06/2023
10.93
 1,404,500 10.89 11.02 10.80 0 0 0
29/06/2023
10.89
 3,789,900 11.11 11.54 10.89 0 0 0
28/06/2023
11.19
 1,889,000 11.41 11.41 11.15 0 0 0
27/06/2023
11.32
 5,227,600 10.93 11.58 10.89 0 0 0
26/06/2023
10.89
 2,128,000 10.89 11.06 10.63 0 0 0
23/06/2023
10.89
 2,047,100 10.85 10.98 10.76 0 0 0
22/06/2023
10.85
 3,317,000 10.80 10.98 10.54 0 0 0
21/06/2023
10.72
 1,610,500 10.54 10.76 10.54 0 0 0
20/06/2023
10.46
 1,125,700 10.24 10.46 10.24 0 0 0
19/06/2023
10.24
 2,083,300 10.54 10.59 10.20 0 0 0
16/06/2023
10.50
 2,199,200 10.80 10.93 10.46 0 0 0
15/06/2023
10.59
 1,569,600 10.63 10.72 10.54 0 0 0
14/06/2023
10.63
 1,850,000 10.85 11.02 10.63 0 0 0
13/06/2023
10.80
 1,609,000 10.85 10.93 10.72 0 0 0
12/06/2023
10.85
 2,050,000 10.89 11.15 10.67 0 0 0
09/06/2023
10.85
 2,861,400 10.72 10.85 10.54 0 0 0
08/06/2023
10.72
 2,923,500 11.15 11.19 10.72 0 0 0
07/06/2023
11.15
 3,745,300 11.02 11.50 10.76 0 0 0
06/06/2023
10.93
 1,840,100 11.02 11.02 10.80 0 0 0
05/06/2023
10.98
 6,190,100 10.63 10.98 10.29 0 0 0
02/06/2023
10.29
 1,733,700 10.63 10.63 10.20 0 0 0
01/06/2023
10.37
 3,990,200 10.03 10.50 9.94 0 0 0
31/05/2023
9.94
 2,211,800 10.24 10.24 9.90 0 0 0
30/05/2023
10.11
 2,558,800 9.98 10.33 9.94 0 0 0
29/05/2023
9.90
 2,396,600 9.98 10.07 9.85 0 0 0
26/05/2023
9.90
 1,229,500 10.03 10.07 9.85 0 0 0
25/05/2023
9.94
 3,662,500 9.68 10.03 9.59 0 0 0
24/05/2023
9.64
 1,690,400 9.51 9.68 9.42 0 0 0
23/05/2023
9.46
 996,900 9.72 9.77 9.46 0 0 0
22/05/2023
9.64
 952,000 9.59 9.64 9.46 0 0 0
19/05/2023
9.51
 1,027,300 9.33 9.55 9.33 0 0 0
18/05/2023
9.33
 793,300 9.25 9.59 9.25 0 0 0
17/05/2023
9.42
 1,136,400 9.42 9.77 9.38 0 0 0
16/05/2023
9.38
 1,173,300 9.42 9.46 9.33 0 0 0
15/05/2023
9.38
 2,926,700 9.77 9.85 9.38 0 0 0
12/05/2023
9.72
 1,582,900 9.72 9.85 9.64 0 0 0
11/05/2023
9.68
 2,130,500 9.77 9.98 9.64 0 0 0
10/05/2023
9.68
 4,349,900 10.07 10.20 9.64 0 0 0
09/05/2023
9.85
 2,195,400 9.51 9.85 9.42 0 0 0
08/05/2023
9.51
 1,397,100 9.46 9.64 9.38 0 0 0
05/05/2023
9.46
 1,671,400 9.55 9.64 9.33 0 0 0
04/05/2023
9.64
 3,046,000 9.25 9.85 9.25 0 0 0
28/04/2023
9.25
 2,879,600 9.08 9.25 8.82 0 0 0
27/04/2023
9.03
 1,840,200 9.08 9.33 8.90 0 0 0
26/04/2023
8.99
 1,808,900 8.90 9.25 8.90 0 0 0
25/04/2023
8.86
 2,369,900 8.55 8.86 8.51 0 0 0
24/04/2023
8.31
 847,800 8.56 8.57 8.31 0 0 0
21/04/2023
8.56
 615,600 8.57 8.77 8.42 0 0 0
20/04/2023
8.56
 660,200 8.50 8.57 8.43 0 0 0
19/04/2023
8.50
 684,800 8.64 8.69 8.47 0 0 0
18/04/2023
8.56
 623,000 8.64 8.64 8.48 0 0 0
17/04/2023
8.56
 610,400 8.52 8.63 8.50 0 0 0
14/04/2023
8.45
 1,824,200 9.03 9.21 8.45 0 0 0
13/04/2023
9.03
 1,626,700 9.33 9.42 9.03 0 0 0
12/04/2023
9.33
 3,178,900 8.99 9.33 8.90 0 0 0
11/04/2023
8.90
 1,410,200 8.64 8.99 8.62 0 0 0
10/04/2023
8.64
 1,324,700 8.99 8.99 8.64 0 0 0
07/04/2023
8.82
 1,494,000 8.55 8.90 8.48 0 0 0
06/04/2023
8.47
 1,964,800 8.95 9.03 8.47 0 0 0
05/04/2023
8.95
 1,654,800 8.82 8.95 8.64 0 0 0
04/04/2023
8.77
 2,519,500 8.22 8.77 8.22 0 0 0
03/04/2023
8.21
 865,000 8.16 8.21 8.04 0 0 0
31/03/2023
8.03
 459,600 8.02 8.07 8.00 0 0 0
30/03/2023
8.06
 499,600 8.12 8.12 8.00 0 0 0
29/03/2023
8.06
 378,500 8.14 8.21 8.02 0 0 0
28/03/2023
8.14
 365,700 8.14 8.25 8.12 0 0 0
27/03/2023
8.16
 421,600 8.06 8.17 8.06 0 0 0
24/03/2023
8.06
 275,500 8.04 8.14 8.03 0 0 0
23/03/2023
8.01
 314,400 8.02 8.09 7.95 0 0 0

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