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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |