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)
07/04/2021
7.45
 96,300 7.09 7.45 7.09 0 500 -0.0
06/04/2021
7.09
 33,800 7.09 7.27 7.09 0 0 0
05/04/2021
7.09
 19,300 7.18 7.54 7.09 500 0 0.0
02/04/2021
7.18
 10,500 7.45 7.63 7.09 0 0 0
01/04/2021
7.45
 14,500 7.80 7.80 7.09 6,700 0 0.1
31/03/2021
7.80
 100 7.09 7.80 7.80 0 0 0
30/03/2021
7.09
 81,100 7.18 7.80 7.09 0 0 0
29/03/2021
7.18
 27,200 7.54 7.63 7.18 0 0 0
26/03/2021
7.54
 5,200 7.89 7.89 7.18 0 0 0
25/03/2021
7.89
 0 7.89 7.89 7.89 0 0 0
24/03/2021
7.89
 200 7.45 7.89 7.89 0 0 0
23/03/2021
7.45
 9,600 7.89 7.89 7.18 0 0 0
22/03/2021
7.89
 28,300 7.89 7.89 7.09 0 0 0
19/03/2021
7.89
 5,400 7.27 7.89 7.54 0 0 0
18/03/2021
7.27
 19,700 7.09 8.25 7.27 0 0 0
17/03/2021
7.09
 88,500 7.63 7.80 7.09 2,900 0 0.0
16/03/2021
7.63
 8,100 7.72 7.80 7.63 0 0 0
15/03/2021
7.72
 8,400 7.98 8.43 7.72 0 0 0
12/03/2021
7.98
 1,100 7.45 7.98 7.98 0 0 0
11/03/2021
7.45
 21,000 7.98 8.16 7.45 0 0 0
10/03/2021
7.98
 10,200 9.58 9.58 7.63 0 0 0
09/03/2021
9.58
 600 8.51 9.58 8.43 0 0 0
08/03/2021
8.51
 34,200 9.49 9.49 8.43 0 0 0
05/03/2021
9.49
 29,700 8.60 9.76 7.36 0 0 0
04/03/2021
8.60
 6,400 10.64 10.64 8.60 0 0 0
03/03/2021
10.64
 1,900 9.76 11.26 8.51 0 0 0
02/03/2021
9.76
 7,100 8.60 9.84 9.58 0 300 -0.0
01/03/2021
8.60
 41,500 7.80 8.60 8.60 0 0 0
26/02/2021
7.80
 12,600 7.45 7.80 6.83 0 100 -0.0
25/02/2021
7.45
 3,000 7.09 7.54 5.85 0 1,400 -0.0
24/02/2021
7.09
 18,300 6.92 7.36 6.65 200 100 0.0
23/02/2021
6.92
 5,600 6.74 6.92 6.83 0 0 0
22/02/2021
6.74
 4,100 6.83 6.83 6.47 0 0 0
19/02/2021
6.83
 1,100 6.21 7.18 6.83 0 0 0
18/02/2021
6.21
 25,000 7.18 7.18 6.21 1,100 0 0.0
17/02/2021
7.18
 0 7.18 7.18 7.18 0 0 0
09/02/2021
7.18
 100 6.56 7.18 7.18 0 0 0
08/02/2021
6.56
 5,100 6.74 6.74 6.21 0 500 0
05/02/2021
6.74
 2,200 6.30 7.01 6.47 0 0 0
04/02/2021
6.30
 10,300 6.12 6.30 6.21 0 0 0
03/02/2021
6.12
 4,100 6.12 6.12 5.68 0 0 0
02/02/2021
6.12
 6,000 6.39 6.39 5.50 0 0 0
01/02/2021
6.39
 200 6.47 6.47 6.39 0 0 0
29/01/2021
6.47
 13,300 6.12 6.65 5.68 0 0 0
28/01/2021
6.12
 11,400 6.74 7.01 5.59 0 0 0
27/01/2021
6.74
 17,900 7.09 7.09 6.03 0 0 0
26/01/2021
7.09
 2,300 7.09 7.18 6.92 0 0 0
25/01/2021
7.09
 26,400 6.21 7.09 6.39 300 0 0.0
22/01/2021
6.21
 19,200 6.30 6.39 6.03 100 0 0.0
21/01/2021
6.30
 80,700 6.03 6.30 5.76 0 0 0
20/01/2021
6.03
 11,600 6.21 6.21 5.41 0 0 0
19/01/2021
6.21
 20,500 6.39 6.39 6.21 0 300 -0.0
18/01/2021
6.39
 35,700 5.68 6.39 6.12 0 0 0
15/01/2021
5.68
 159,200 5.59 5.68 5.59 100 0 0.0
14/01/2021
5.59
 20,000 5.59 5.59 5.59 4,800 0 0.0
13/01/2021
5.59
 12,000 5.32 5.59 5.59 2,000 0 0.0
12/01/2021
5.32
 3,000 5.76 5.76 5.32 0 0 0
11/01/2021
5.76
 0 5.76 5.76 5.76 0 0 0
08/01/2021
5.76
 8,000 5.41 5.76 5.76 5,000 0 0.0
07/01/2021
5.41
 0 5.41 5.41 5.41 0 0 0
06/01/2021
5.41
 0 5.41 5.41 5.41 0 0 0
05/01/2021
5.41
 0 5.41 5.41 5.41 0 0 0
04/01/2021
5.41
 0 5.41 5.41 5.41 0 0 0
31/12/2020
5.41
 0 5.41 5.41 5.41 0 0 0
30/12/2020
5.41
 4,000 5.76 5.76 5.41 0 0 0
29/12/2020
5.76
 0 5.50 5.76 5.50 0 0 0
28/12/2020
5.50
 3,000 5.41 5.76 5.50 3,000 0 0.0
25/12/2020
5.41
 0 5.41 5.41 5.41 0 0 0
24/12/2020
5.41
 0 5.41 5.41 5.41 0 0 0
23/12/2020
5.41
 0 5.41 5.41 5.41 0 0 0
22/12/2020
5.41
 1,000 5.76 5.76 5.41 0 0 0
21/12/2020
5.76
 10,200 6.21 6.21 5.32 0 0 0
18/12/2020
6.21
 2,600 5.76 6.21 6.21 2,600 0 0.0
17/12/2020
5.76
 1,600 5.32 5.76 5.76 1,500 0 0.0
16/12/2020
5.32
 0 5.32 5.32 5.32 0 0 0
15/12/2020
5.32
 0 5.32 5.32 5.32 0 0 0
14/12/2020
5.32
 0 5.32 5.32 5.32 0 0 0
11/12/2020
5.32
 0 5.32 5.32 5.32 0 0 0
10/12/2020
5.32
 0 5.32 5.32 5.32 0 0 0
09/12/2020
5.32
 0 5.32 5.32 5.32 0 0 0
08/12/2020
5.32
 3,000 5.32 5.32 5.32 0 0 0
07/12/2020
5.32
 0 5.32 5.32 5.32 0 0 0
04/12/2020
5.32
 0 5.32 5.32 5.32 0 0 0
03/12/2020
5.32
 0 5.32 5.32 5.32 0 0 0
02/12/2020
5.32
 0 5.32 5.32 5.32 0 0 0
01/12/2020
5.32
 0 5.32 5.32 5.32 0 0 0
30/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
27/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
26/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
25/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
24/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
23/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
20/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
19/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
18/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
17/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
16/11/2020
5.32
 100 5.76 5.76 5.32 0 0 0
13/11/2020
5.76
 0 5.76 5.76 5.76 0 0 0
12/11/2020
5.76
 1,600 6.21 6.21 5.76 0 0 0
11/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |