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)
24/11/2021
11.22
 38,700 10.85 11.31 10.85 500 0 0.0
23/11/2021
10.85
 41,200 10.47 10.94 9.54 0 0 0
22/11/2021
10.47
 60,500 11.69 11.78 10.29 0 100 -0.0
19/11/2021
11.69
 67,300 12.16 12.16 11.41 500 100 0.0
18/11/2021
12.16
 86,801 12.44 12.44 11.22 0 0 0
17/11/2021
12.44
 109,400 12.34 13.84 10.47 100 1,400 -0.0
16/11/2021
12.34
 143,300 10.75 12.34 11.69 0 0 0
15/11/2021
10.75
 197,700 9.72 10.75 9.72 0 0 0
12/11/2021
9.72
 164,501 8.42 9.72 8.51 1,000 0 0.0
11/11/2021
8.42
 33,700 8.14 8.70 8.04 0 0 0
10/11/2021
8.14
 30,500 8.04 8.23 8.04 0 0 0
09/11/2021
8.04
 27,900 8.23 8.23 8.04 2,000 0 0.0
08/11/2021
8.23
 20,800 8.42 8.42 8.14 0 0 0
05/11/2021
8.42
 26,300 8.88 8.88 8.14 0 1,000 -0.0
04/11/2021
8.88
 11,200 8.14 8.88 7.95 0 0 0
03/11/2021
8.14
 67,800 8.70 8.70 7.95 0 0 0
02/11/2021
8.70
 34,500 8.79 8.79 8.23 0 0 0
01/11/2021
8.79
 63,100 9.07 9.07 8.60 0 0 0
29/10/2021
9.07
 163,925 8.14 9.07 8.14 200 0 0.0
28/10/2021
8.14
 90,000 7.57 8.23 7.48 1,900 0 0.0
27/10/2021
7.57
 59,000 7.67 7.76 7.48 0 0 0
26/10/2021
7.67
 19,600 7.29 7.67 7.20 0 0 0
25/10/2021
7.29
 47,600 7.20 7.29 7.11 0 0 0
22/10/2021
7.20
 63,800 7.29 7.29 7.01 0 0 0
21/10/2021
7.29
 19,600 7.20 7.29 7.11 0 0 0
20/10/2021
7.20
 13,800 7.29 7.57 7.20 0 0 0
19/10/2021
7.29
 57,800 7.39 7.39 6.92 0 0 0
18/10/2021
7.39
 38,200 7.39 7.39 7.29 0 0 0
15/10/2021
7.39
 7,300 7.48 7.57 7.29 0 0 0
14/10/2021
7.48
 51,600 7.48 7.57 7.29 0 0 0
13/10/2021
7.48
 13,700 7.57 7.76 7.48 0 0 0
12/10/2021
7.57
 6,600 7.76 7.76 7.57 0 0 0
11/10/2021
7.76
 6,900 7.67 7.76 7.57 0 0 0
08/10/2021
7.67
 12,000 7.76 7.76 7.57 0 0 0
07/10/2021
7.76
 29,400 7.67 7.85 7.57 0 0 0
06/10/2021
7.67
 14,200 7.57 7.85 7.57 0 0 0
05/10/2021
7.57
 49,400 7.57 8.32 7.57 0 0 0
04/10/2021
7.57
 40,900 8.04 8.32 7.48 0 0 0
01/10/2021
8.04
 25,500 8.04 8.14 7.67 0 0 0
30/09/2021
8.04
 4,500 8.04 8.32 7.85 0 0 0
29/09/2021
8.04
 3,300 8.04 8.04 7.57 0 0 0
28/09/2021
8.04
 49,301 7.67 8.32 6.83 0 0 0
27/09/2021
7.67
 33,100 7.95 8.51 7.57 0 0 0
24/09/2021
7.95
 21,500 8.04 8.60 7.95 0 0 0
23/09/2021
8.04
 125,914 8.70 9.07 7.95 0 1,000 -0.0
22/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
22/09/2021
8.70
 70,900 8.60 9.26 8.51 0 1,000 -0.0
21/09/2021
8.60
 69,500 8.87 8.87 7.98 0 0 0
20/09/2021
8.87
 83,900 8.87 9.22 8.34 1,000 4,000 -0.0
17/09/2021
8.87
 201,210 8.69 9.22 8.43 1,000 0 0.0
16/09/2021
8.69
 209,400 7.72 8.69 7.36 0 0 0
15/09/2021
7.72
 25,200 8.07 8.07 7.27 0 0 0
14/09/2021
8.07
 117,800 7.36 8.16 7.45 1,000 0 0.0
13/09/2021
7.36
 262,300 6.56 7.36 6.56 3,000 0 0.0
10/09/2021
6.56
 29,500 6.65 6.65 6.39 0 3,000 -0.0
09/09/2021
6.65
 20,000 6.65 6.65 6.30 0 0 0
08/09/2021
6.65
 41,900 6.56 6.65 6.21 300 0 0.0
07/09/2021
6.56
 35,700 6.65 6.83 6.47 3,300 0 0.0
06/09/2021
6.65
 50,600 6.39 6.74 6.39 0 0 0
01/09/2021
6.39
 96,100 6.12 6.65 6.21 2,600 0 0.0
31/08/2021
6.12
 5,001 6.12 6.21 6.03 0 0 0
30/08/2021
6.12
 5,300 5.94 6.65 6.03 500 0 0.0
27/08/2021
5.94
 10,300 6.03 6.03 5.76 0 0 0
26/08/2021
6.03
 18,800 5.85 6.12 5.76 0 0 0
25/08/2021
5.85
 5,400 6.03 6.03 5.85 0 0 0
24/08/2021
6.03
 10,000 6.03 6.21 5.76 0 0 0
23/08/2021
6.03
 16,600 6.03 6.21 5.76 0 0 0
20/08/2021
6.03
 43,100 6.39 6.47 5.85 0 1,000 -0.0
19/08/2021
6.39
 18,500 6.39 6.39 6.03 0 0 0
18/08/2021
6.39
 43,900 6.39 6.39 6.03 0 0 0
17/08/2021
6.39
 39,400 6.83 6.83 6.21 0 0 0
16/08/2021
6.83
 23,100 6.92 7.01 6.65 0 0 0
13/08/2021
6.92
 102,800 6.30 7.01 6.30 0 0 0
12/08/2021
6.30
 62,600 5.50 6.30 5.76 4,000 0 0.0
11/08/2021
5.50
 26,400 5.50 5.50 5.50 0 0 0
10/08/2021
5.50
 9,500 5.68 5.76 5.50 0 0 0
09/08/2021
5.68
 5,500 5.59 5.68 5.50 0 100 -0.0
06/08/2021
5.59
 5,500 5.59 5.76 5.59 0 0 0
05/08/2021
5.59
 10,300 5.68 5.76 5.50 0 0 0
04/08/2021
5.68
 18,300 5.68 5.85 5.41 0 0 0
03/08/2021
5.68
 4,100 5.59 5.76 5.59 0 0 0
02/08/2021
5.59
 1,100 5.76 5.76 5.59 0 0 0
30/07/2021
5.76
 15,000 5.76 5.76 5.68 200 100 0.0
29/07/2021
5.76
 2,000 6.03 6.03 5.68 0 0 0
28/07/2021
6.03
 3,000 5.76 6.03 6.03 3,000 0 0.0
27/07/2021
5.76
 1,300 5.68 5.85 5.59 0 0 0
26/07/2021
5.68
 4,900 5.76 5.76 5.32 0 0 0
23/07/2021
5.76
 1,624 5.85 6.03 5.76 0 0 0
22/07/2021
5.85
 10,100 5.76 5.94 5.76 0 0 0
21/07/2021
5.76
 400 5.76 5.76 5.76 0 0 0
20/07/2021
5.76
 300 5.68 5.76 5.76 0 0 0
19/07/2021
5.68
 5,900 5.76 5.76 5.68 0 0 0
16/07/2021
5.76
 3,600 5.85 5.85 5.68 0 0 0
15/07/2021
5.85
 3,700 5.76 5.94 5.68 0 0 0
14/07/2021
5.76
 11,300 5.85 5.94 5.76 0 0 0
13/07/2021
5.85
 5,300 5.68 6.21 5.76 0 0 0
12/07/2021
5.68
 27,100 6.03 6.03 5.68 0 0 0
09/07/2021
6.03
 9,902 6.03 6.03 5.94 0 0 0
08/07/2021
6.03
 8,000 6.03 6.12 5.94 0 0 0
07/07/2021
6.03
 6,800 5.94 6.12 6.03 0 0 0
06/07/2021
5.94
 49,300 5.76 6.21 5.68 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |