CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

8.70
0.40
(4.82%)
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
(2026-04-01) 		0.30 3.57% 70,300 0 0
8
8.70
8.70
2 tháng
(2026-03-02) 		0.50 6.10% 177,500 0 0
8
9
8.70
3 tháng
(2026-02-02) 		0.40 4.82% 207,400 0 0
7.80
9
8.70
6 tháng
(2025-11-03) 		-0.20 -2.25% 828,000 400 0.0
7.80
9.80
8.70
12 tháng
(2025-05-06) 		-0.30 -3.33% 2,833,000 400 0.0
7.80
9.80
8.70
24 tháng
(2024-05-13) 		2.70 45% 10,833,312 -3,787 -0.0
5.70
11
8.70
36 tháng
(2023-05-17) 		2.88 49.53% 15,291,987 -118,697 -0.8
5.70
11
8.70
60 tháng
(2021-05-27) 		2.85 48.63% 30,014,215 -14,797 0.2
5.33
12.72
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |