CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

6.60
0.10
(1.54%)
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)
22/04/2022
11.13
 64,100 11.03 11.50 10.85 0 0 0
21/04/2022
11.03
 67,600 11.22 11.69 10.29 3,000 0 0.0
20/04/2022
11.22
 24,100 11.22 11.22 10.85 100 0 0.0
19/04/2022
11.22
 54,800 11.69 11.97 11.13 0 0 0
18/04/2022
11.69
 56,300 12.06 12.25 10.85 0 0 0
15/04/2022
12.06
 79,200 12.06 12.44 11.78 0 0 0
14/04/2022
12.06
 66,600 12.06 12.44 11.69 400 400 0
13/04/2022
12.06
 118,800 11.59 12.44 10.66 3,200 400 0.0
12/04/2022
11.59
 49,200 11.78 12.44 10.94 0 200 -0.0
08/04/2022
11.78
 37,700 12.34 12.62 11.69 300 0 0.0
07/04/2022
12.34
 80,800 11.97 13.09 11.88 200 0 0.0
06/04/2022
11.97
 126,200 12.16 12.62 11.78 200 500 -0.0
05/04/2022
12.16
 51,000 12.06 12.53 11.78 100 0 0.0
04/04/2022
12.06
 109,100 11.59 12.16 11.22 400 200 0.0
01/04/2022
11.59
 92,900 11.78 12.16 10.94 1,400 0 0.0
31/03/2022
11.78
 59,300 12.25 12.25 11.31 6,600 0 0.1
30/03/2022
12.25
 118,100 12.53 13.09 12.06 5,300 0 0.1
29/03/2022
12.53
 322,000 11.03 12.53 11.03 0 0 0
28/03/2022
11.03
 61,900 10.94 11.13 10.75 0 0 0
25/03/2022
10.94
 20,300 10.85 10.94 10.57 0 0 0
24/03/2022
10.85
 40,300 11.03 11.03 10.75 0 0 0
23/03/2022
11.03
 45,800 11.03 11.22 10.75 0 0 0
22/03/2022
11.03
 21,600 10.94 11.22 10.75 0 0 0
21/03/2022
10.94
 17,100 10.94 11.03 10.85 0 0 0
18/03/2022
10.94
 8,000 10.85 10.94 10.66 0 0 0
17/03/2022
10.85
 8,600 10.94 11.31 10.85 0 0 0
16/03/2022
10.94
 17,800 10.94 11.22 10.75 0 0 0
15/03/2022
10.94
 12,600 10.94 10.94 10.47 0 0 0
14/03/2022
10.94
 21,000 10.85 11.03 10.57 0 0 0
11/03/2022
10.85
 47,800 10.75 11.22 10.66 0 0 0
10/03/2022
10.75
 32,900 11.22 11.22 10.57 0 0 0
09/03/2022
11.22
 24,500 11.03 11.22 10.85 6,300 1,000 0.1
08/03/2022
11.03
 40,010 11.41 11.50 10.85 1,000 100 0.0
07/03/2022
11.41
 92,900 10.94 11.69 10.75 0 0 0
04/03/2022
10.94
 67,700 10.47 11.13 10.47 0 0 0
03/03/2022
10.47
 16,300 10.57 10.57 10.47 1,000 0 0.0
02/03/2022
10.57
 23,100 10.29 10.66 10.47 0 2,000 -0.0
01/03/2022
10.29
 38,400 10.47 10.94 10.19 1,100 0 0.0
28/02/2022
10.47
 21,600 10.38 10.47 10.19 1,900 0 0.0
25/02/2022
10.38
 26,600 10.29 10.47 10.29 0 0 0
24/02/2022
10.29
 28,500 10.47 10.94 10.10 1,000 300 0.0
23/02/2022
10.47
 16,400 10.38 10.75 10.38 0 0 0
22/02/2022
10.38
 39,300 10.38 10.47 10.01 500 0 0.0
21/02/2022
10.38
 27,700 10.29 10.66 10.19 0 0 0
18/02/2022
10.29
 21,900 10.38 10.38 10.10 0 0 0
17/02/2022
10.38
 30,002 10.66 10.66 10.10 0 0 0
16/02/2022
10.66
 20,000 10.57 10.66 10.19 0 0 0
15/02/2022
10.57
 8,808 10.38 10.57 10.01 0 0 0
14/02/2022
10.38
 15,000 10.94 10.94 10.29 1,500 0 0.0
11/02/2022
10.94
 12,414 11.03 11.03 10.94 0 0 0
10/02/2022
11.03
 46,300 10.47 11.69 10.66 3,000 0 0.0
09/02/2022
10.47
 28,000 10.29 10.75 10.01 0 0 0
08/02/2022
10.29
 30,500 10.10 10.29 10.01 0 0 0
07/02/2022
10.10
 21,500 9.82 10.10 9.82 0 0 0
28/01/2022
9.82
 43,300 9.35 9.91 9.44 2,000 2,300 -0.0
27/01/2022
9.35
 42,300 10.29 10.47 9.35 1,000 0 0.0
26/01/2022
10.29
 6,000 10.75 10.75 10.29 0 0 0
25/01/2022
10.75
 20,500 9.91 10.75 9.82 500 0 0.0
24/01/2022
9.91
 33,200 10.57 10.66 9.91 4,100 0 0.0
21/01/2022
10.57
 9,400 11.13 11.13 10.38 0 300 -0.0
20/01/2022
11.13
 23,000 10.01 11.13 9.91 0 0 0
19/01/2022
10.01
 21,500 10.19 10.19 9.91 0 100 -0.0
18/01/2022
10.19
 8,700 10.01 10.19 9.54 0 0 0
17/01/2022
10.01
 35,000 10.38 10.57 10.01 0 0 0
14/01/2022
10.38
 71,000 10.29 10.94 9.91 0 0 0
13/01/2022
10.29
 82,039 11.41 11.41 10.29 0 0 0
12/01/2022
11.41
 106,301 11.78 11.78 10.75 400 0 0.0
11/01/2022
11.78
 53,800 11.69 11.88 11.22 0 0 0
10/01/2022
11.69
 253,300 12.72 12.90 11.22 0 0 0
07/01/2022
12.72
 176,800 12.62 14.31 12.53 2,300 100 0.0
06/01/2022
12.62
 103,800 11.13 12.62 11.22 1,500 0 0.0
05/01/2022
11.13
 439,852 9.82 11.13 10.01 0 0 0
04/01/2022
9.82
 167,000 9.63 9.82 9.54 0 0 0
31/12/2021
9.63
 18,800 9.63 9.82 9.54 0 0 0
30/12/2021
9.63
 10,800 9.54 9.72 9.54 0 0 0
29/12/2021
9.54
 56,300 9.82 9.82 8.32 0 0 0
28/12/2021
9.82
 15,800 9.63 9.82 9.63 0 0 0
27/12/2021
9.63
 9,100 9.63 9.82 9.54 0 0 0
24/12/2021
9.63
 13,000 9.63 9.63 9.54 0 0 0
23/12/2021
9.63
 26,900 9.63 10.29 9.63 0 0 0
22/12/2021
9.63
 21,200 9.91 9.91 9.44 0 0 0
21/12/2021
9.91
 38,500 10.01 10.01 9.82 0 0 0
20/12/2021
10.01
 21,100 10.19 10.19 9.35 0 1,100 -0.0
17/12/2021
10.19
 20,500 10.10 10.19 9.91 0 0 0
16/12/2021
10.10
 27,700 10.29 10.29 9.82 0 0 0
15/12/2021
10.29
 16,600 10.29 10.29 10.19 0 0 0
14/12/2021
10.29
 59,300 10.38 10.38 10.10 0 0 0
13/12/2021
10.38
 22,200 10.57 10.57 10.29 0 0 0
10/12/2021
10.57
 8,700 10.57 10.57 10.47 0 0 0
09/12/2021
10.57
 26,700 10.47 10.75 10.47 0 0 0
08/12/2021
10.47
 16,900 10.57 10.66 10.47 0 0 0
07/12/2021
10.57
 43,700 10.38 10.75 10.29 0 0 0
06/12/2021
10.38
 41,100 10.75 11.03 9.91 0 100 -0.0
03/12/2021
10.75
 41,000 11.13 11.22 10.75 0 0 0
02/12/2021
11.13
 44,000 11.22 11.22 11.03 0 0 0
01/12/2021
11.22
 56,600 10.66 11.41 10.66 0 0 0
30/11/2021
10.66
 82,300 10.66 10.75 10.38 0 500 -0.0
29/11/2021
10.66
 19,000 10.85 10.85 9.82 0 0 0
26/11/2021
10.85
 25,300 11.22 11.69 10.57 0 500 -0.0
25/11/2021
11.22
 29,800 11.22 11.22 10.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |