CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

6.50
-0.10
(-1.52%)
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
(2024-08-20) 		-0.60 -8.45% 99,400 -6,000 -0.0
6.50
7.30
6.50
2 tháng
(2024-07-22) 		-0.30 -4.41% 468,300 -9,000 -0.1
6.40
7.90
6.50
3 tháng
(2024-06-21) 		0.50 8.33% 1,192,700 1,300 0.0
5.70
8
6.50
6 tháng
(2024-03-25) 		0.20 3.17% 1,485,300 2,800 0.0
5.70
8
6.50
12 tháng
(2023-09-25) 		-0.50 -7.14% 2,390,100 -112,400 -0.7
5.70
8
6.50
24 tháng
(2022-09-30) 		-1.16 -15.15% 7,004,919 -106,310 -0.7
5.33
8.30
6.50
36 tháng
(2021-10-05) 		-1.07 -14.18% 17,875,072 -30,210 0.1
5.33
12.72
6.50
60 tháng
(2019-10-16) 		0.16 2.51% 22,846,586 57,890 0.7
4.28
12.72
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2020
5.35
 0 5.35 5.35 5.35 0 0 0
14/09/2020
5.35
 500 4.69 5.35 5.35 0 0 0
11/09/2020
4.69
 0 4.69 4.69 4.69 0 0 0
10/09/2020
4.69
 0 4.69 4.69 4.69 0 0 0
09/09/2020
4.69
 400 5.44 5.44 4.69 0 0 0
08/09/2020
5.44
 14,600 4.86 5.44 5.35 0 0 0
07/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
04/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
03/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
01/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
31/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
28/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
27/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
26/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
25/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
24/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
21/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
20/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
19/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
18/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
17/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
14/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
13/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
12/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
11/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
10/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
06/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
05/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
04/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
03/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
31/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
30/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
29/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
28/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
27/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
24/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
23/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
22/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
21/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
20/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
17/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
16/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
15/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
14/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
13/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
10/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
09/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
08/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
06/07/2020
4.86
 1,000 4.86 4.86 4.86 1,000 0 0.0
03/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
02/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
01/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
30/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
29/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
26/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
25/06/2020
4.86
 900 4.28 4.86 4.86 900 0 0
24/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
23/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
22/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
19/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
18/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
17/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
16/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
15/06/2020
4.28
 1,600 4.78 4.78 4.28 0 0 0
12/06/2020
4.78
 1,000 5.11 5.11 4.78 0 0 0
11/06/2020
5.11
 0 5.11 5.11 5.11 0 0 0
10/06/2020
5.11
 0 5.11 5.11 5.11 0 0 0
09/06/2020
5.11
 2,500 5.35 5.35 5.11 0 0 0
08/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
05/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
04/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
03/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
02/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
01/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
29/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
28/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
27/05/2020
5.35
 1,200 5.35 5.35 5.35 1,200 0 0.0
26/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
25/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
22/05/2020
5.35
 1,900 5.35 5.35 5.35 1,500 0 0.0
21/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
20/05/2020
5.35
 1,500 4.94 5.35 5.35 1,500 0 0.0
19/05/2020
4.94
 100 5.35 5.35 4.94 0 0 0
18/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
15/05/2020
5.35
 100 5.35 5.35 5.35 0 0 0
14/05/2020
5.35
 2,000 5.35 5.35 5.35 2,000 0 0.0
13/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
12/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
11/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
08/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
07/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
06/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
05/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
04/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
29/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
28/04/2020
5.35
 8,400 5.35 5.35 5.27 1,000 700 0.0
27/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
24/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |