CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

7.20
-0.20
(-2.70%)
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) 		0.40 5.56% 95,100 0 0
6.60
8.90
7.20
2 tháng
(2026-07-20) 		0.10 1.33% 102,300 0 0
6.60
8.90
7.20
3 tháng
(2026-06-19) 		-0.40 -5% 178,400 0 0
6.60
8.90
7.20
6 tháng
(2026-03-23) 		-1.30 -14.61% 395,200 0 0
6.60
9.10
7.20
12 tháng
(2025-09-22) 		-0.90 -10.59% 1,347,400 0 0
6.60
9.80
7.20
24 tháng
(2024-09-27) 		0.90 13.43% 9,669,386 0 0
6
11
7.20
36 tháng
(2023-10-03) 		0.90 13.43% 12,006,918 0 0
5.70
11
7.20
60 tháng
(2021-10-13) 		0.12 1.60% 27,201,188 79,800 0.8
5.33
12.72
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
23/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
22/04/2020
5.35
 1,000 5.35 5.35 5.35 1,000 0 0.0
21/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
20/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
17/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
16/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
15/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
14/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
13/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
10/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
09/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
08/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
07/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
06/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
03/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
01/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
31/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
30/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
27/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
26/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
25/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
24/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
23/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
20/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
19/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
18/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
17/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
16/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
13/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
12/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
11/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
10/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
09/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
06/03/2020
5.35
 100 5.35 5.35 5.35 100 0 0.0
05/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
04/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
03/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
02/03/2020
5.35
 0 5.35 5.35 5.35 0 0 0
28/02/2020
5.35
 0 5.35 5.35 5.35 0 0 0
27/02/2020
5.35
 0 5.35 5.35 5.35 0 0 0
26/02/2020
5.35
 0 5.35 5.35 5.35 0 0 0
25/02/2020
5.35
 0 5.35 5.35 5.35 0 0 0
24/02/2020
5.35
 0 5.35 5.35 5.35 0 0 0
21/02/2020
5.35
 0 5.35 5.35 5.35 0 0 0
20/02/2020
5.35
 5,000 5.35 5.35 5.35 5,000 0 0.0
19/02/2020
5.35
 2,000 4.94 5.35 5.35 2,000 0 0.0
18/02/2020
4.94
 0 4.94 4.94 4.94 0 0 0
17/02/2020
4.94
 0 4.94 4.94 4.94 0 0 0
14/02/2020
4.94
 0 4.94 4.94 4.94 0 0 0
13/02/2020
4.94
 0 4.94 4.94 4.94 0 0 0
12/02/2020
4.94
 0 4.94 4.94 4.94 0 0 0
11/02/2020
4.94
 0 4.94 4.94 4.94 0 0 0
10/02/2020
4.94
 0 4.94 4.94 4.94 0 0 0
07/02/2020
4.94
 0 4.94 4.94 4.94 0 0 0
06/02/2020
4.94
 0 5.68 4.94 4.94 0 0 0
05/02/2020
5.68
 4,000 4.94 5.68 4.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |