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)
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
05/07/2021
5.76
 14,100 5.94 5.94 5.76 0 0 0
02/07/2021
5.94
 19,100 6.03 6.03 5.85 0 0 0
01/07/2021
6.03
 2,600 6.03 6.03 5.94 0 0 0
30/06/2021
6.03
 1,000 5.85 6.03 5.94 0 0 0
29/06/2021
5.85
 11,310 6.03 6.03 5.85 0 0 0
28/06/2021
6.03
 4,100 6.03 6.03 6.03 0 0 0
25/06/2021
6.03
 13,000 6.03 6.03 5.94 0 0 0
24/06/2021
6.03
 16,900 6.03 6.03 6.03 0 0 0
23/06/2021
6.03
 10,600 6.03 6.03 6.03 100 0 0.0
22/06/2021
6.03
 2,300 6.12 6.12 6.03 100 0 0.0
21/06/2021
6.12
 15,200 5.94 6.12 5.94 0 0 0
18/06/2021
5.94
 15,600 5.94 6.12 5.85 0 0 0
17/06/2021
5.94
 19,000 5.94 5.94 5.94 5,000 1,200 0.0
16/06/2021
5.94
 6,300 6.03 6.12 5.94 0 1,000 -0.0
15/06/2021
6.03
 14,100 6.03 6.21 6.03 10,000 300 0.1
14/06/2021
6.03
 12,300 5.94 6.03 5.06 10,600 0 0.1
11/06/2021
5.94
 6,700 6.03 6.12 5.94 0 100 -0.0
10/06/2021
6.03
 5,000 6.03 6.12 5.85 0 0 0
09/06/2021
6.03
 24,400 6.03 6.03 5.85 0 13,300 -0.1
08/06/2021
6.03
 15,300 5.94 6.12 5.85 0 0 0
07/06/2021
5.94
 10,676 6.03 6.21 5.94 0 0 0
04/06/2021
6.03
 11,900 6.12 6.12 5.94 0 0 0
03/06/2021
6.12
 19,100 6.03 6.12 5.85 0 0 0
02/06/2021
6.03
 5,076 6.21 6.21 6.03 0 0 0
01/06/2021
6.21
 11,700 6.21 6.21 5.85 0 0 0
31/05/2021
6.21
 32,700 6.03 6.21 5.85 500 0 0.0
28/05/2021
6.03
 37,200 5.85 6.03 5.85 500 0 0.0
27/05/2021
5.85
 10,700 6.12 6.21 5.85 1,000 0 0.0
26/05/2021
6.12
 5,300 6.21 7.09 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |