CTCP Vận tải và Thuê tàu biển Việt Nam (vst)

2.90
0
(0%)
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
(2026-08-18) 		0.10 3.57% 322,100 0 0
2.80
3
2.90
2 tháng
(2026-07-20) 		0 0% 353,900 0 0
2.70
3
2.90
3 tháng
(2026-06-19) 		-0.10 -3.33% 591,800 0 0
2.70
3
2.90
6 tháng
(2026-03-23) 		-0.20 -6.45% 1,035,100 0 0
2.70
3.20
2.90
12 tháng
(2025-09-22) 		-0.40 -12.12% 4,194,500 0 0
2.70
3.50
2.90
24 tháng
(2024-09-27) 		-0.30 -9.38% 13,490,451 0 0
2.60
4.10
2.90
36 tháng
(2023-10-03) 		-0.20 -6.45% 17,481,925 0 0
2.60
4.10
2.90
60 tháng
(2021-10-13) 		-1.70 -36.96% 53,900,306 -12,000 -0.1
2.40
7
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
3.80
 0 3.80 3.80 3.80 0 0 0
25/01/2022
3.80
 0 3.80 3.80 3.80 0 0 0
24/01/2022
3.80
 0 3.70 3.80 3.80 0 0 0
21/01/2022
3.70
 317,100 3.70 4.10 3.70 0 34,600 -0.1
20/01/2022
3.70
 0 3.70 3.70 3.70 0 0 0
19/01/2022
3.70
 0 3.70 3.70 3.70 0 0 0
18/01/2022
3.70
 0 3.70 3.70 3.70 0 0 0
17/01/2022
3.70
 0 3.70 3.70 3.70 0 0 0
14/01/2022
3.70
 530,358 4.10 4.10 3.50 0 0 0
13/01/2022
4.10
 0 4.10 4.10 4.10 0 0 0
12/01/2022
4.10
 0 4.10 4.10 4.10 0 0 0
11/01/2022
4.10
 0 4.10 4.10 4.10 0 0 0
10/01/2022
4.10
 0 4.10 4.10 4.10 0 0 0
07/01/2022
4.10
 455,658 3.60 4.10 3.90 0 10,000 -0.0
06/01/2022
3.60
 0 3.60 3.60 3.60 0 0 0
05/01/2022
3.60
 0 3.60 3.60 3.60 0 0 0
04/01/2022
3.60
 0 3.70 3.60 3.70 0 0 0
31/12/2021
3.70
 508,278 3.30 3.70 3.10 300 10,000 -0.0
30/12/2021
3.30
 0 3.30 3.30 3.30 0 0 0
29/12/2021
3.30
 0 3.30 3.30 3.30 0 0 0
28/12/2021
3.30
 0 3.30 3.30 3.30 0 0 0
27/12/2021
3.30
 0 3.20 3.30 3.30 0 0 0
24/12/2021
3.20
 469,847 3.60 3.60 3.10 9,100 0 0.0
23/12/2021
3.60
 0 3.60 3.60 3.60 0 0 0
22/12/2021
3.60
 0 3.60 3.60 3.60 0 0 0
21/12/2021
3.60
 0 3.60 3.60 3.60 0 0 0
20/12/2021
3.60
 0 3.50 3.60 3.60 0 0 0
17/12/2021
3.50
 487,700 3.60 3.70 3.50 13,200 100 0.0
16/12/2021
3.60
 0 3.60 3.60 3.60 0 0 0
15/12/2021
3.60
 0 3.60 3.60 3.60 0 0 0
14/12/2021
3.60
 0 3.60 3.60 3.60 0 0 0
13/12/2021
3.60
 0 3.50 3.60 3.60 0 0 0
10/12/2021
3.50
 294,733 3.70 3.90 3.50 38,400 10,000 0.1
09/12/2021
3.70
 0 3.70 3.70 3.70 0 0 0
08/12/2021
3.70
 0 3.70 3.70 3.70 0 0 0
07/12/2021
3.70
 0 3.70 3.70 3.70 0 0 0
06/12/2021
3.70
 0 3.70 3.70 3.70 0 0 0
03/12/2021
3.70
 613,628 3.70 3.90 3.60 18,000 0 0.1
02/12/2021
3.70
 0 3.70 3.70 3.70 0 0 0
01/12/2021
3.70
 0 3.70 3.70 3.70 0 0 0
30/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
29/11/2021
3.70
 0 3.70 3.70 3.70 0 0 0
26/11/2021
3.70
 738,400 4.10 4.10 3.50 43,700 400 0.2
25/11/2021
4.10
 0 4.10 4.10 4.10 0 0 0
24/11/2021
4.10
 0 4.10 4.10 4.10 0 0 0
23/11/2021
4.10
 0 4.10 4.10 4.10 0 0 0
22/11/2021
4.10
 0 3.90 4.10 4.10 0 0 0
19/11/2021
3.90
 1,304,340 3.80 4.20 3.80 22,000 0 0.1
18/11/2021
3.80
 0 3.80 3.80 3.80 0 0 0
17/11/2021
3.80
 0 3.80 3.80 3.80 0 0 0
16/11/2021
3.80
 0 3.80 3.80 3.80 0 0 0
15/11/2021
3.80
 0 3.80 3.80 3.80 0 0 0
12/11/2021
3.80
 2,523,315 4.20 4.20 3.60 30,400 9,400 0.1
11/11/2021
4.20
 0 4.20 4.20 4.20 0 0 0
10/11/2021
4.20
 0 4.20 4.20 4.20 0 0 0
09/11/2021
4.20
 0 4.20 4.20 4.20 0 0 0
08/11/2021
4.20
 0 4.20 4.20 4.20 0 0 0
05/11/2021
4.20
 694,025 4.90 4.90 4.20 4,900 4,000 0.0
04/11/2021
4.90
 0 4.90 4.90 4.90 0 0 0
03/11/2021
4.90
 0 4.90 4.90 4.90 0 0 0
02/11/2021
4.90
 0 4.90 4.90 4.90 0 0 0
01/11/2021
4.90
 0 4.70 4.90 4.90 0 0 0
29/10/2021
4.70
 897,407 5.40 5.60 4.60 18,000 2,700 0.1
28/10/2021
5.40
 0 5.40 5.40 5.40 0 0 0
27/10/2021
5.40
 0 5.40 5.40 5.40 0 0 0
26/10/2021
5.40
 0 5.40 5.40 5.40 0 0 0
25/10/2021
5.40
 0 5 5.40 5 0 0 0
22/10/2021
5
 1,220,500 5.20 5.90 4.80 200 0 0.0
21/10/2021
5.20
 0 5.20 5.20 5.20 0 0 0
20/10/2021
5.20
 0 5.20 5.20 5.20 0 0 0
19/10/2021
5.20
 0 5.20 5.20 5.20 0 0 0
18/10/2021
5.20
 0 5.20 5.20 5.20 0 0 0
15/10/2021
5.20
 1,001,600 4.60 5.20 5 0 0 0
14/10/2021
4.60
 0 4.60 4.60 4.60 0 0 0
13/10/2021
4.60
 0 4.60 4.60 4.60 0 0 0
12/10/2021
4.60
 0 4.60 4.60 4.60 0 0 0
11/10/2021
4.60
 0 4.60 4.60 4.60 0 0 0
08/10/2021
4.60
 864,200 4 4.60 4.50 8,000 0 0.0
07/10/2021
4
 0 4 4 4 0 0 0
06/10/2021
4
 0 4 4 4 0 0 0
05/10/2021
4
 0 4 4 4 0 0 0
04/10/2021
4
 0 4 4 4 0 0 0
01/10/2021
4
 756,050 3.50 4 3.60 460 460 0
30/09/2021
3.50
 0 3.50 3.50 3.50 0 0 0
29/09/2021
3.50
 0 3.50 3.50 3.50 0 0 0
28/09/2021
3.50
 0 3.50 3.50 3.50 0 0 0
27/09/2021
3.50
 0 3.50 3.50 3.50 0 0 0
24/09/2021
3.50
 1,329,959 3.10 3.50 3.10 1,000 1,000 0.0
23/09/2021
3.10
 0 3.10 3.10 3.10 0 0 0
22/09/2021
3.10
 0 3.10 3.10 3.10 0 0 0
21/09/2021
3.10
 0 3.10 3.10 3.10 0 0 0
20/09/2021
3.10
 0 3.10 3.10 3.10 0 0 0
17/09/2021
3.10
 96,443 2.70 3.10 3.10 0 0 0
16/09/2021
2.70
 0 2.70 2.70 2.70 0 0 0
15/09/2021
2.70
 0 2.70 2.70 2.70 0 0 0
14/09/2021
2.70
 0 2.70 2.70 2.70 0 0 0
13/09/2021
2.70
 0 2.70 2.70 2.70 0 0 0
10/09/2021
2.70
 202,050 2.40 2.70 2.70 0 0 0
09/09/2021
2.40
 0 2.40 2.40 2.40 0 0 0
08/09/2021
2.40
 0 2.40 2.40 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |