CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

8.20
-0.20
(-2.38%)
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
(2025-12-29) 		-0.50 -5.38% 139,600 0 0
8.40
9.50
8.60
2 tháng
(2025-11-28) 		-0.60 -6.38% 325,800 400 0.0
8.40
9.80
8.60
3 tháng
(2025-10-29) 		0.30 3.53% 688,000 400 0.0
8.40
9.80
8.60
6 tháng
(2025-07-31) 		0.20 2.33% 1,896,100 400 0.0
7.90
9.80
8.60
12 tháng
(2025-02-03) 		2 29.41% 8,599,299 -5,687 -0.1
6.50
11
8.60
24 tháng
(2024-02-07) 		2.50 39.68% 11,040,085 -42,587 -0.3
5.70
11
8.60
36 tháng
(2023-02-13) 		3.08 53.81% 15,617,223 -116,597 -0.7
5.53
11
8.60
60 tháng
(2021-02-22) 		2.06 30.56% 31,531,415 503 0.3
5.33
12.72
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |