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
(2024-08-19) 		-0.40 -5.71% 93,700 -6,000 -0.0
6.60
7.30
6.60
2 tháng
(2024-07-22) 		-0.20 -2.94% 461,900 -9,000 -0.1
6.40
7.90
6.60
3 tháng
(2024-06-20) 		0.70 11.86% 1,187,000 1,300 0.0
5.70
8
6.60
6 tháng
(2024-03-22) 		0.40 6.45% 1,497,300 2,800 0.0
5.70
8
6.60
12 tháng
(2023-09-25) 		-0.40 -5.71% 2,383,700 -112,400 -0.7
5.70
8
6.60
24 tháng
(2022-09-29) 		-1.16 -14.92% 7,047,819 -106,310 -0.7
5.33
8.30
6.60
36 tháng
(2021-10-04) 		-0.97 -12.86% 17,909,572 -30,210 0.1
5.33
12.72
6.60
60 tháng
(2019-10-15) 		0.26 4.08% 22,840,186 57,890 0.7
4.28
12.72
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2023
7.30
 62,100 7.60 7.60 7.30 0 0 0
05/07/2023
7.60
 44,009 7.80 8 7.50 0 0 0
04/07/2023
7.80
 60,522 7.50 7.90 7.40 0 0 0
03/07/2023
7.50
 10,200 7.60 8 7.50 0 0 0
30/06/2023
7.60
 92,500 7.70 8 7.50 500 0 0.0
29/06/2023
7.70
 96,332 8.30 8.40 7.70 0 0 0
28/06/2023
8.30
 114,460 7.90 8.40 7.90 0 0 0
27/06/2023
7.90
 68,800 7.40 7.90 7.40 0 0 0
26/06/2023
7.40
 64,200 7.60 7.70 7 0 0 0
23/06/2023
7.60
 87,000 7.30 8.20 7.20 0 0 0
22/06/2023
7.30
 142,900 7.90 7.90 7 0 0 0
21/06/2023
7.90
 132,000 7.50 8.40 7.50 0 0 0
20/06/2023
7.50
 153,016 6.70 7.50 6.70 0 1,500 -0.0
19/06/2023
6.70
 57,200 6.60 6.70 6.40 0 0 0
16/06/2023
6.60
 56,700 6.40 6.70 6.40 0 0 0
15/06/2023
6.40
 8,800 6.60 6.60 6.40 0 0 0
14/06/2023
6.60
 34,900 6.70 6.80 6.50 0 0 0
13/06/2023
6.70
 16,100 6.80 7 6.60 0 0 0
12/06/2023
6.80
 48,300 6.70 7 6.60 0 0 0
09/06/2023
6.70
 13,300 6.70 6.70 6.50 0 0 0
08/06/2023
6.70
 34,100 6.50 6.90 6.50 500 0 0.0
07/06/2023
6.50
 34,800 6.60 6.80 6.40 0 0 0
06/06/2023
6.60
 32,500 6.60 6.80 6.40 0 0 0
05/06/2023: Cổ tức tiền mặt tỉ lệ: 2%
05/06/2023
6.60
 24,400 6.40 6.90 6.50 0 0 0
02/06/2023
6.40
 55,500 6.30 6.79 6.40 0 0 0
01/06/2023
6.30
 26,000 6.30 6.50 6.21 0 0 0
31/05/2023
6.30
 9,317 6.30 6.40 6.21 0 0 0
30/05/2023
6.30
 36,600 6.11 6.30 6.01 0 0 0
29/05/2023
6.11
 2,100 6.01 6.11 6.01 0 0 0
26/05/2023
6.01
 26,400 6.01 6.21 5.82 0 0 0
25/05/2023
6.01
 13,300 5.92 6.01 5.92 0 0 0
24/05/2023
5.92
 20,500 5.92 6.01 5.82 0 0 0
23/05/2023
5.92
 11,500 6.01 6.11 5.82 0 0 0
22/05/2023
6.01
 15,300 5.92 6.11 5.92 0 0 0
19/05/2023
5.92
 11,801 6.01 6.01 5.82 200 0 0.0
18/05/2023
6.01
 13,701 5.82 6.01 5.82 0 0 0
17/05/2023
5.82
 1,000 6.01 6.01 5.82 0 0 0
16/05/2023
6.01
 3,800 5.82 6.01 5.82 0 0 0
15/05/2023
5.82
 16,900 6.01 6.01 5.82 0 0 0
12/05/2023
6.01
 6,800 6.01 6.01 5.82 0 0 0
11/05/2023
6.01
 8,000 6.01 6.01 5.92 0 0 0
10/05/2023
6.01
 16,320 5.92 6.01 5.82 100 0 0.0
09/05/2023
5.92
 21,900 5.72 5.92 5.72 0 0 0
08/05/2023
5.72
 5,900 5.82 5.82 5.72 300 0 0.0
05/05/2023
5.82
 3,300 5.82 5.82 5.72 0 0 0
04/05/2023
5.82
 2,400 5.82 5.82 5.72 0 0 0
28/04/2023
5.82
 3,000 5.82 5.82 5.72 0 0 0
27/04/2023
5.82
 3,200 5.92 5.92 5.82 0 0 0
26/04/2023
5.92
 600 5.72 5.92 5.82 0 0 0
25/04/2023
5.72
 2,400 5.82 5.92 5.72 0 0 0
24/04/2023
5.82
 2,800 5.92 5.92 5.72 0 0 0
21/04/2023
5.92
 1,000 5.82 5.92 5.72 0 0 0
20/04/2023
5.82
 6,300 5.72 6.59 5.72 0 0 0
19/04/2023
5.72
 4,700 5.82 6.01 5.72 0 0 0
18/04/2023
5.82
 2,000 5.62 5.82 5.72 0 0 0
17/04/2023
5.62
 5,200 5.82 5.82 5.62 0 0 0
14/04/2023
5.82
 5,700 6.01 6.01 5.72 200 0 0.0
13/04/2023
6.01
 5,700 5.82 6.11 5.82 0 0 0
12/04/2023
5.82
 13,216 5.82 6.50 5.72 0 0 0
11/04/2023
5.82
 8,000 5.72 5.82 5.62 0 0 0
10/04/2023
5.72
 13,500 5.72 5.82 5.72 0 0 0
07/04/2023
5.72
 15,900 5.72 5.82 5.72 0 0 0
06/04/2023
5.72
 25,400 5.92 5.92 5.72 0 0 0
05/04/2023
5.92
 5,700 5.92 5.92 5.82 0 0 0
04/04/2023
5.92
 7,500 5.82 5.92 5.82 0 0 0
03/04/2023
5.82
 2,100 5.82 5.92 5.82 0 0 0
31/03/2023
5.82
 10,400 5.82 5.82 5.82 0 0 0
30/03/2023
5.82
 22,600 6.11 6.11 5.82 0 0 0
29/03/2023
6.11
 7,400 6.11 6.11 5.92 0 0 0
28/03/2023
6.11
 2,300 6.11 6.21 5.92 0 0 0
27/03/2023
6.11
 700 6.01 6.30 6.11 0 0 0
24/03/2023
6.01
 2,700 6.30 6.30 6.01 0 0 0
23/03/2023
6.30
 0 6.30 6.30 6.30 0 0 0
22/03/2023
6.30
 700 6.30 6.30 6.30 0 0 0
21/03/2023
6.30
 1,300 6.11 6.69 6.01 0 0 0
20/03/2023
6.11
 7,700 6.21 6.30 6.11 0 0 0
17/03/2023
6.21
 2,200 6.40 6.40 6.21 0 0 0
16/03/2023
6.40
 100 6.30 6.40 6.40 0 0 0
15/03/2023
6.30
 13,000 6.11 6.50 6.11 0 0 0
14/03/2023
6.11
 4,000 6.50 6.50 6.11 0 0 0
13/03/2023
6.50
 30,900 6.59 6.59 6.01 0 0 0
10/03/2023
6.59
 3,700 6.30 6.79 6.59 0 0 0
09/03/2023
6.30
 5,100 6.59 6.59 6.30 0 0 0
08/03/2023
6.59
 8,500 6.50 6.98 6.21 0 0 0
07/03/2023
6.50
 28,300 6.59 6.88 6.50 0 0 0
06/03/2023
6.59
 3,700 6.69 6.69 6.21 0 0 0
03/03/2023
6.69
 1,400 6.59 6.69 6.30 0 0 0
02/03/2023
6.59
 1,600 6.69 7.18 6.59 0 0 0
01/03/2023
6.69
 900 6.50 6.69 6.40 0 0 0
28/02/2023
6.50
 41,600 6.01 6.88 6.21 0 0 0
27/02/2023
6.01
 2,300 6.21 6.21 6.01 0 500 -0.0
24/02/2023
6.21
 5,200 6.30 6.40 6.21 0 0 0
23/02/2023
6.30
 5,000 6.40 6.50 5.92 0 0 0
22/02/2023
6.40
 26,700 6.21 6.59 5.82 0 0 0
21/02/2023
6.21
 16,600 6.30 6.79 5.92 2,000 0 0.0
20/02/2023
6.30
 23,100 6.30 7.27 6.11 0 0 0
16/02/2023
6.30
 33,500 5.53 6.30 5.72 0 0 0
15/02/2023
5.53
 12,000 5.53 5.72 5.33 0 0 0
14/02/2023
5.53
 2,500 5.72 5.72 5.53 0 0 0
13/02/2023
5.72
 1,200 5.82 5.82 5.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |