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)
16/09/2020
5.76
 1,500 5.35 5.76 5.76 0 0 0
15/09/2020
5.35
 0 5.35 5.35 5.35 0 0 0
14/09/2020
5.35
 500 4.69 5.35 5.35 0 0 0
11/09/2020
4.69
 0 4.69 4.69 4.69 0 0 0
10/09/2020
4.69
 0 4.69 4.69 4.69 0 0 0
09/09/2020
4.69
 400 5.44 5.44 4.69 0 0 0
08/09/2020
5.44
 14,600 4.86 5.44 5.35 0 0 0
07/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
04/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
03/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
01/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
31/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
28/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
27/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
26/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
25/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
24/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
21/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
20/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
19/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
18/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
17/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
14/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
13/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
12/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
11/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
10/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
06/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
05/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
04/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
03/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
31/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
30/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
29/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
28/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
27/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
24/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
23/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
22/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
21/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
20/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
17/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
16/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
15/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
14/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
13/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
10/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
09/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
08/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
06/07/2020
4.86
 1,000 4.86 4.86 4.86 1,000 0 0.0
03/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
02/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
01/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
30/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
29/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
26/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0
25/06/2020
4.86
 900 4.28 4.86 4.86 900 0 0
24/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
23/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
22/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
19/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
18/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
17/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
16/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
15/06/2020
4.28
 1,600 4.78 4.78 4.28 0 0 0
12/06/2020
4.78
 1,000 5.11 5.11 4.78 0 0 0
11/06/2020
5.11
 0 5.11 5.11 5.11 0 0 0
10/06/2020
5.11
 0 5.11 5.11 5.11 0 0 0
09/06/2020
5.11
 2,500 5.35 5.35 5.11 0 0 0
08/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
05/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
04/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
03/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
02/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
01/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
29/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
28/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
27/05/2020
5.35
 1,200 5.35 5.35 5.35 1,200 0 0.0
26/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
25/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
22/05/2020
5.35
 1,900 5.35 5.35 5.35 1,500 0 0.0
21/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
20/05/2020
5.35
 1,500 4.94 5.35 5.35 1,500 0 0.0
19/05/2020
4.94
 100 5.35 5.35 4.94 0 0 0
18/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
15/05/2020
5.35
 100 5.35 5.35 5.35 0 0 0
14/05/2020
5.35
 2,000 5.35 5.35 5.35 2,000 0 0.0
13/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
12/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
11/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
08/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
07/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
06/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
05/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
04/05/2020
5.35
 0 5.35 5.35 5.35 0 0 0
29/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
28/04/2020
5.35
 8,400 5.35 5.35 5.27 1,000 700 0.0
27/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |