CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

9
0.20
(2.27%)
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
(2026-02-23) 		0.50 5.95% 111,000 0 0
8
9
9
2 tháng
(2026-01-19) 		0.40 4.71% 171,900 0 0
7.80
9
9
3 tháng
(2025-12-18) 		0.10 1.14% 340,100 0 0
7.80
9.50
9
6 tháng
(2025-09-19) 		0.30 3.49% 940,700 400 0.0
7.80
9.80
9
12 tháng
(2025-03-24) 		0.40 4.71% 4,349,500 413 0.0
7.80
10.90
9
24 tháng
(2024-03-28) 		2.80 45.90% 10,892,934 -3,487 -0.0
5.70
11
9
36 tháng
(2023-04-03) 		3.08 52.97% 15,425,623 -118,097 -0.7
5.62
11
9
60 tháng
(2021-04-13) 		1.01 12.76% 30,782,415 -6,397 0.3
5.33
12.72
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
7.57
 20,300 7.57 7.85 7.48 1,400 0 0.0
02/08/2022
7.57
 9,800 7.57 7.76 7.48 0 0 0
01/08/2022
7.57
 3,200 7.48 7.95 7.57 0 0 0
29/07/2022
7.48
 3,500 7.48 7.95 7.48 0 0 0
28/07/2022
7.48
 19,400 7.48 7.57 7.39 0 0 0
27/07/2022
7.48
 3,200 7.48 7.57 7.48 0 0 0
26/07/2022
7.48
 3,600 7.57 7.85 7.48 0 0 0
25/07/2022
7.57
 5,100 7.48 7.67 7.48 0 0 0
22/07/2022
7.48
 12,000 7.57 7.95 7.29 0 0 0
21/07/2022
7.57
 7,700 7.85 7.95 7.57 0 0 0
20/07/2022
7.85
 50,500 8.23 8.42 7.48 500 0 0.0
19/07/2022
8.23
 3,100 8.32 8.32 7.48 500 0 0.0
18/07/2022
8.32
 14,400 7.95 9.44 7.95 0 0 0
15/07/2022
7.95
 4,900 7.85 9.26 7.95 0 0 0
14/07/2022
7.85
 4,400 7.95 9.35 7.85 0 0 0
13/07/2022
7.95
 2,100 8.42 9.35 7.95 0 0 0
12/07/2022
8.42
 1,800 7.48 8.70 7.48 0 0 0
11/07/2022
7.48
 4,700 7.67 8.04 7.48 300 0 0.0
08/07/2022
7.67
 3,200 7.67 8.51 7.39 0 0 0
07/07/2022
7.67
 9,800 8.60 8.60 7.57 0 0 0
06/07/2022
8.60
 0 8.60 8.60 8.60 0 0 0
05/07/2022
8.60
 3,100 8.51 9.91 8.51 0 0 0
04/07/2022
8.51
 3,400 7.95 9.63 8.42 0 0 0
01/07/2022
7.95
 7,500 7.95 9.44 7.95 0 0 0
30/06/2022
7.95
 4,000 8.32 9.54 7.95 200 0 0.0
29/06/2022
8.32
 2,000 8.14 8.98 8.32 0 0 0
28/06/2022
8.14
 3,900 7.76 8.14 7.67 100 0 0.0
27/06/2022
7.76
 1,400 7.67 8.42 7.76 0 0 0
24/06/2022
7.67
 7,400 7.29 8.32 7.67 0 0 0
23/06/2022
7.29
 10,000 7.20 7.48 7.20 0 0 0
22/06/2022
7.20
 31,300 7.29 7.29 7.01 0 100 -0.0
21/06/2022
7.29
 25,000 7.48 7.67 6.83 100 0 0.0
20/06/2022
7.48
 51,500 8.42 9.26 7.48 0 100 -0.0
17/06/2022
8.42
 11,800 9.16 9.16 8.42 0 0 0
16/06/2022
9.16
 7,100 8.88 9.16 8.79 0 0 0
15/06/2022
8.88
 15,400 9.26 9.26 8.88 0 0 0
14/06/2022
9.26
 21,700 8.42 9.35 8.98 0 0 0
13/06/2022
8.42
 10,400 9.44 9.82 8.42 100 0 0.0
10/06/2022
9.44
 22,600 9.44 9.63 9.35 0 0 0
09/06/2022
9.44
 8,300 9.54 9.63 9.35 0 0 0
08/06/2022
9.54
 4,300 9.44 9.72 9.54 0 0 0
07/06/2022
9.44
 13,500 9.63 9.63 9.35 0 0 0
06/06/2022
9.63
 18,400 9.54 10.01 9.35 0 100 -0.0
03/06/2022
9.54
 23,100 9.82 9.82 9.35 0 0 0
02/06/2022
9.82
 18,300 9.91 9.91 9.35 0 0 0
01/06/2022
9.91
 6,300 10.01 10.01 9.82 0 0 0
31/05/2022
10.01
 24,800 10.01 10.10 9.82 0 0 0
30/05/2022
10.01
 38,700 10.10 10.29 9.82 0 0 0
27/05/2022
10.10
 32,900 10.01 10.29 9.82 0 0 0
26/05/2022
10.01
 16,200 10.01 10.47 9.44 0 0 0
25/05/2022
10.01
 19,200 9.91 10.19 9.91 0 0 0
24/05/2022
9.91
 47,000 10.10 10.29 9.82 0 0 0
23/05/2022
10.10
 22,900 10.10 10.29 9.82 0 0 0
20/05/2022
10.10
 32,200 10.01 10.47 10.01 0 0 0
19/05/2022
10.01
 22,500 10.47 10.47 10.01 0 0 0
18/05/2022
10.47
 2,300 10.47 10.66 10.19 0 0 0
17/05/2022
10.47
 6,900 10.47 10.66 10.29 0 0 0
16/05/2022
10.47
 6,200 10.19 10.75 10.10 0 0 0
13/05/2022
10.19
 39,100 10.66 10.75 9.72 0 800 -0.0
12/05/2022
10.66
 23,900 10.75 10.85 10.47 0 0 0
11/05/2022
10.75
 55,000 10.47 10.85 10.29 0 0 0
10/05/2022
10.47
 49,700 10.29 10.57 9.82 0 0 0
09/05/2022
10.29
 22,300 10.47 10.75 9.82 0 600 -0.0
06/05/2022
10.47
 40,800 11.13 11.13 10.38 0 0 0
05/05/2022
11.13
 44,800 11.03 11.31 10.75 0 0 0
04/05/2022
11.03
 42,200 11.03 11.59 10.85 0 0 0
29/04/2022
11.03
 79,300 11.22 11.59 11.03 3,500 0 0.0
28/04/2022
11.22
 28,900 11.22 11.50 11.13 0 0 0
27/04/2022
11.22
 29,700 11.13 11.69 11.03 0 0 0
26/04/2022
11.13
 65,900 10.85 11.22 10.38 0 0 0
25/04/2022
10.85
 34,800 11.13 11.41 10.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |