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)
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
10/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
09/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
06/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
05/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
04/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
03/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
02/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
30/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
29/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
28/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
27/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
26/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
23/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
22/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
21/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
20/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
19/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
16/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
15/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
14/10/2020
6.21
 1,000 6.21 6.21 6.21 1,000 0 0.0
13/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
12/10/2020
6.21
 200 5.76 6.21 6.21 0 0 0
09/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
08/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
07/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
06/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
05/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
02/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
01/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
30/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
29/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
28/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
25/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
24/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
23/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
22/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
21/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
18/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
17/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |