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)
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
25/05/2021
6.21
 18,500 6.21 6.21 6.21 0 0 0
24/05/2021
6.21
 31,300 6.21 6.47 6.21 0 0 0
21/05/2021
6.21
 24,500 6.03 6.30 5.85 0 0 0
20/05/2021
6.03
 7,600 6.12 6.30 5.94 0 0 0
19/05/2021
6.12
 2,700 6.21 6.21 6.12 0 0 0
18/05/2021
6.21
 12,200 6.30 6.39 6.12 0 0 0
17/05/2021
6.30
 45,100 6.30 6.47 6.21 0 0 0
14/05/2021
6.30
 52,200 6.47 6.92 6.21 0 0 0
13/05/2021
6.47
 90,600 6.56 6.56 6.21 0 0 0
12/05/2021
6.56
 30,300 6.21 6.65 6.03 5,000 0 0.0
11/05/2021
6.21
 8,600 6.39 6.39 6.21 0 0 0
10/05/2021
6.39
 16,400 6.56 6.56 6.12 0 0 0
07/05/2021
6.56
 11,700 6.21 6.65 6.21 0 0 0
06/05/2021
6.21
 21,700 6.65 6.83 6.21 3,400 0 0.0
05/05/2021
6.65
 28,100 6.74 6.83 6.21 0 0 0
04/05/2021
6.74
 5,100 6.83 6.83 6.30 0 0 0
29/04/2021
6.83
 7,400 6.83 6.92 6.65 0 0 0
28/04/2021
6.83
 11,200 7.01 7.01 6.65 0 0 0
27/04/2021
7.01
 4,900 7.01 7.01 6.21 0 0 0
26/04/2021
7.01
 9,900 7.09 7.09 6.83 0 0 0
23/04/2021
7.09
 25,300 7.09 7.09 7.09 0 0 0
22/04/2021
7.09
 35,900 7.09 7.18 7.09 0 0 0
20/04/2021
7.09
 117,000 7.18 7.27 7.09 0 0 0
19/04/2021
7.18
 17,500 7.27 7.36 7.09 0 0 0
16/04/2021
7.27
 91,900 7.45 7.54 7.09 0 0 0
15/04/2021
7.45
 42,700 7.80 7.80 7.36 0 0 0
14/04/2021
7.80
 18,500 7.89 7.98 7.80 0 0 0
13/04/2021
7.89
 59,700 8.07 8.16 7.89 0 0 0
12/04/2021
8.07
 128,600 7.45 8.16 7.09 0 1,000 -0.0
09/04/2021
7.45
 6,700 7.36 7.54 7.27 0 0 0
08/04/2021
7.36
 97,500 7.45 7.72 7.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |