CTCP Vận tải Biển Việt Nam (vos)

12.10
0
(0%)
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
11
13.10
12.10
2 tháng
(2026-08-05) 		0.10 0.91% 28,930,200 -35,000 0
10.90
13.10
12.10
3 tháng
(2026-07-06) 		-1.10 -9.02% 38,501,500 -35,000 0
10.30
13.10
12.10
6 tháng
(2026-04-07) 		-1.30 -10.48% 82,410,100 -35,000 0
10.30
13.10
12.10
12 tháng
(2025-10-09) 		-2.40 -17.78% 299,352,300 -35,000 0
10.30
18.50
12.10
24 tháng
(2024-10-14) 		-3.56 -24.29% 901,079,400 -35,000 0
10.30
18.50
12.10
36 tháng
(2023-10-20) 		0.26 2.36% 1,507,031,500 -35,000 0
7.82
20.38
12.10
60 tháng
(2021-11-01) 		-11.33 -50.52% 2,386,926,500 -35,000 0
5.75
23.18
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
12.10
 1,202,600 12.10 12.20 11.90 118,400 37,400 0
22/10/2026
12.10
 827,600 11.95 12.10 11.70 172,500 700 0
21/10/2026
12
 1,629,700 11.80 12.30 11.65 76,300 85,700 0
20/10/2026
11.80
 768,800 11.40 11.80 11.35 38,100 25,700 0
19/10/2026
11.50
 485,700 11.40 11.55 11.35 600 62,400 0
16/10/2026
11.40
 773,100 11.45 11.60 11.30 73,200 13,100 0
15/10/2026
11.30
 1,255,400 11.80 11.85 11.30 0 130,000 0
14/10/2026
11.75
 1,059,000 11.75 11.90 11.50 86,700 117,400 0
13/10/2026
11.75
 1,404,900 12.15 12.35 11.75 11,200 72,400 0
12/10/2026
12.20
 1,348,700 12.10 12.40 11.90 81,500 121,500 0
09/10/2026
12.10
 1,695,400 12.60 12.60 12.05 135,400 111,700 0
08/10/2026
12.60
 2,298,200 12.55 12.90 12.45 45,800 53,300 0
07/10/2026
12.30
 3,164,900 11.55 12.30 11.50 156,600 16,900 0
06/10/2026
11.50
 1,219,400 11.30 11.65 11.20 124,000 29,100 0
05/10/2026
11.30
 926,900 11.10 11.55 11.10 53,500 14,100 0
02/10/2026
11.10
 1,045,300 11.70 11.75 11.10 9,500 27,700 0
01/10/2026: Cổ tức tiền mặt tỉ lệ: 9%
01/10/2026
11.60
 1,084,100 11.75 11.80 11.35 15,000 58,600 0
30/09/2026
11.70
 2,047,000 12.30 12.30 11.51 5,800 57,800 0
29/09/2026
12.16
 2,127,900 11.98 12.26 11.79 58,200 10,300 0
28/09/2026
11.79
 2,167,500 11.79 12.26 11.70 76,500 61,700 0
25/09/2026
11.61
 851,500 11.14 11.61 11.10 59,500 43,400 0
24/09/2026
11.14
 937,400 11.61 11.61 11.14 0 0 0
23/09/2026
11.47
 898,600 11.51 11.79 11.28 0 0 0
22/09/2026
11.51
 1,317,900 11.19 11.75 11.19 0 0 0
21/09/2026
11.14
 912,000 11.14 11.56 11.10 0 0 0
18/09/2026
11.10
 753,600 11.33 11.33 11.00 0 0 0
17/09/2026
11.28
 1,175,900 11.24 11.47 10.96 0 0 0
16/09/2026
11.38
 1,420,300 11.33 11.61 11.14 0 0 0
15/09/2026
11.24
 1,819,600 10.68 11.24 10.63 0 0 0
14/09/2026
10.54
 573,800 10.73 10.77 10.40 0 0 0
11/09/2026
10.63
 1,260,400 10.40 10.77 10.26 0 0 0
10/09/2026
10.31
 382,600 10.26 10.49 10.26 0 0 0
09/09/2026
10.21
 201,000 10.45 10.45 10.21 0 0 0
08/09/2026
10.40
 435,600 10.08 10.40 10.08 0 0 0
07/09/2026
10.31
 311,000 10.45 10.49 10.26 0 0 0
04/09/2026
10.45
 422,000 10.40 10.63 10.35 0 0 0
03/09/2026
10.35
 307,200 10.21 10.40 10.12 0 0 0
28/08/2026
10.21
 239,900 10.31 10.40 10.21 0 0 0
27/08/2026
10.31
 198,800 10.40 10.40 10.21 0 0 0
26/08/2026
10.35
 315,100 10.68 10.68 10.26 0 0 0
25/08/2026
10.31
 325,800 10.45 10.54 10.31 0 0 0
24/08/2026
10.45
 528,300 10.49 10.59 10.40 0 0 0
21/08/2026
10.45
 496,400 10.12 10.45 10.08 0 0 0
20/08/2026
10.12
 193,200 10.12 10.31 10.12 0 0 0
19/08/2026
10.17
 381,500 10.31 10.40 10.12 0 0 0
18/08/2026
10.31
 349,800 10.35 10.45 10.31 0 0 0
17/08/2026
10.31
 167,000 10.26 10.35 10.21 0 0 0
14/08/2026
10.26
 362,600 10.17 10.35 10.12 0 0 0
13/08/2026
10.17
 630,400 10.40 10.59 10.03 0 0 0
12/08/2026
10.35
 326,400 10.35 10.49 10.35 0 0 0
11/08/2026
10.40
 356,500 10.40 10.49 10.40 0 0 0
10/08/2026
10.45
 524,200 10.49 10.77 10.35 0 0 0
07/08/2026
10.35
 401,200 10.21 10.45 10.21 0 0 0
06/08/2026
10.21
 333,200 10.21 10.49 10.12 0 0 0
05/08/2026
10.21
 347,700 10.35 10.63 10.21 0 0 0
04/08/2026
10.40
 509,500 10.21 10.40 10.03 0 0 0
03/08/2026
10.03
 618,200 10.08 10.31 9.98 0 0 0
31/07/2026
10.08
 502,800 10.59 10.59 9.98 0 0 0
30/07/2026
10.31
 873,600 9.70 10.31 9.70 0 0 0
29/07/2026
9.66
 301,400 9.75 9.80 9.66 0 0 0
28/07/2026
9.61
 522,500 9.38 9.75 9.29 0 0 0
27/07/2026
9.56
 195,400 9.70 9.80 9.56 0 0 0
24/07/2026
9.70
 232,900 9.89 9.89 9.66 0 0 0
23/07/2026
9.89
 421,700 9.61 9.94 9.52 0 0 0
22/07/2026
9.70
 304,400 9.94 10.03 9.70 0 0 0
21/07/2026
9.89
 370,000 9.80 10.03 9.75 0 0 0
20/07/2026
9.94
 490,100 10.45 10.45 9.89 0 0 0
17/07/2026
10.40
 196,200 10.54 10.54 10.35 0 0 0
16/07/2026
10.59
 721,800 10.77 10.77 10.26 0 0 0
15/07/2026
10.68
 420,100 11.00 11.10 10.68 0 0 0
14/07/2026
11.00
 232,500 10.96 11.05 10.77 0 0 0
13/07/2026
11.00
 662,200 11.05 11.05 10.68 0 0 0
10/07/2026
11.05
 335,400 11.10 11.19 10.96 0 0 0
09/07/2026
11.05
 525,800 11.38 11.38 11.05 0 0 0
08/07/2026
11.38
 294,300 11.14 11.38 11.14 0 0 0
07/07/2026
11.24
 352,800 11.28 11.38 11.14 0 0 0
06/07/2026
11.33
 487,700 11.38 11.51 11.19 0 0 0
03/07/2026
11.38
 367,600 11.47 11.56 11.24 0 0 0
02/07/2026
11.47
 284,700 11.56 11.70 11.33 0 0 0
01/07/2026
11.56
 345,300 11.33 11.65 11.33 0 0 0
30/06/2026
11.38
 239,500 11.33 11.47 11.33 0 0 0
29/06/2026
11.33
 146,800 11.24 11.33 11.19 0 0 0
26/06/2026
11.28
 207,400 11.38 11.42 11.19 0 0 0
25/06/2026
11.38
 334,900 11.33 11.42 11.19 0 0 0
24/06/2026
11.33
 389,200 11.33 11.38 11.14 0 0 0
23/06/2026
11.33
 408,000 11.65 11.65 11.33 0 0 0
22/06/2026
11.56
 343,400 11.56 11.75 11.47 0 0 0
19/06/2026
11.75
 512,900 11.75 11.79 11.51 0 0 0
18/06/2026
11.75
 501,700 11.93 11.93 11.61 0 0 0
17/06/2026
11.93
 1,136,500 11.65 12.16 11.42 0 0 0
16/06/2026
11.61
 927,200 11.19 11.61 11.19 0 0 0
15/06/2026
11.14
 414,900 10.91 11.19 10.91 0 0 0
12/06/2026
10.86
 291,400 11.10 11.10 10.86 0 0 0
11/06/2026
10.96
 302,700 11.05 11.05 10.91 0 0 0
10/06/2026
11.05
 359,100 11.00 11.14 11.00 0 0 0
09/06/2026
11.05
 317,000 10.96 11.14 10.96 0 0 0
08/06/2026
10.96
 808,700 11.33 11.33 10.96 0 0 0
05/06/2026
11.33
 294,800 11.47 11.47 11.33 0 0 0
04/06/2026
11.42
 370,100 11.42 11.56 11.33 0 0 0
03/06/2026
11.42
 428,600 11.38 11.47 11.28 0 0 0

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