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

2.80
-0.10
(-3.45%)
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)
15/11/2018
0.70
 0 0.70 0.70 0.70 0 0 0
14/11/2018
0.70
 0 0.70 0.70 0.70 0 0 0
13/11/2018
0.70
 0 0.70 0.70 0.70 0 0 0
12/11/2018
0.70
 0 0.70 0.70 0.70 0 0 0
09/11/2018
0.70
 1,902 0.70 0.80 0.70 0 0 0
08/11/2018
0.70
 0 0.70 0.70 0.70 0 0 0
07/11/2018
0.70
 0 0.70 0.70 0.70 0 0 0
06/11/2018
0.70
 0 0.70 0.70 0.70 0 0 0
05/11/2018
0.70
 0 0.70 0.70 0.70 0 0 0
02/11/2018
0.70
 100 0.70 0.70 0.70 0 0 0
01/11/2018
0.70
 0 0.70 0.70 0.70 0 0 0
31/10/2018
0.70
 0 0.70 0.70 0.70 0 0 0
30/10/2018
0.70
 0 0.70 0.70 0.70 0 0 0
29/10/2018
0.70
 0 0.70 0.70 0.70 0 0 0
26/10/2018
0.70
 50 0.70 0.70 0.70 0 0 0
25/10/2018
0.70
 0 0.70 0.70 0.70 0 0 0
24/10/2018
0.70
 0 0.70 0.70 0.70 0 0 0
23/10/2018
0.70
 0 0.70 0.70 0.70 0 0 0
22/10/2018
0.70
 0 0.70 0.70 0.70 0 0 0
19/10/2018
0.70
 11,100 0.60 0.70 0.60 0 0 0
18/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
17/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
16/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
15/10/2018
0.60
 0 0.70 0.60 0.60 0 0 0
12/10/2018
0.70
 32,213 0.60 0.70 0.50 0 0 0
11/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
10/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
09/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
08/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
05/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
04/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
03/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
02/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
01/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
28/09/2018
0.60
 69,200 0.60 0.70 0.60 0 0 0
27/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
26/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
25/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
24/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
21/09/2018
0.60
 20,200 0.60 0.60 0.50 0 0 0
20/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
19/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
18/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
17/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
14/09/2018
0.60
 24,000 0.60 0.60 0.60 0 0 0
13/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
12/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
11/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
10/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
07/09/2018
0.60
 86,000 0.70 0.70 0.60 0 0 0
06/09/2018
0.70
 0 0.70 0.70 0.70 0 0 0
05/09/2018
0.70
 0 0.70 0.70 0.70 0 0 0
04/09/2018
0.70
 0 0.70 0.70 0.70 0 0 0
31/08/2018
0.70
 0 0.70 0.70 0.70 0 0 0
30/08/2018
0.70
 0 0.70 0.70 0.70 0 0 0
29/08/2018
0.70
 0 0.70 0.70 0.70 0 0 0
28/08/2018
0.70
 0 0.70 0.70 0.70 0 0 0
27/08/2018
0.70
 0 0.70 0.70 0.70 0 0 0
24/08/2018
0.70
 5,006 0.60 0.70 0.70 0 0 0
23/08/2018
0.60
 0 0.60 0.60 0.60 0 0 0
22/08/2018
0.60
 0 0.60 0.60 0.60 0 0 0
21/08/2018
0.60
 0 0.60 0.60 0.60 0 0 0
20/08/2018
0.60
 0 0.60 0.60 0.60 0 0 0
17/08/2018
0.60
 62 0.60 0.60 0.60 0 0 0
16/08/2018
0.60
 0 0.60 0.60 0.60 0 0 0
15/08/2018
0.60
 0 0.60 0.60 0.60 0 0 0
14/08/2018
0.60
 0 0.60 0.60 0.60 0 0 0
13/08/2018
0.60
 0 0.60 0.60 0.60 0 0 0
10/08/2018
0.60
 8 0.60 0.60 0.60 0 0 0
09/08/2018
0.60
 0 0.60 0.60 0.60 0 0 0
08/08/2018
0.60
 0 0.60 0.60 0.60 0 0 0
07/08/2018
0.60
 0 0.60 0.60 0.60 0 0 0
06/08/2018
0.60
 0 0.60 0.60 0.60 0 0 0
03/08/2018
0.60
 7,800 0.70 0.80 0.60 0 0 0
02/08/2018
0.70
 0 0.70 0.70 0.70 0 0 0
01/08/2018
0.70
 0 0.70 0.70 0.70 0 0 0
31/07/2018
0.70
 0 0.70 0.70 0.70 0 0 0
30/07/2018
0.70
 0 0.70 0.70 0.70 0 0 0
27/07/2018
0.70
 21,602 0.80 0.90 0.70 0 0 0
26/07/2018
0.80
 0 0.80 0.80 0.80 0 0 0
25/07/2018
0.80
 0 0.80 0.80 0.80 0 0 0
24/07/2018
0.80
 0 0.80 0.80 0.80 0 0 0
23/07/2018
0.80
 0 0.80 0.80 0.80 0 0 0
20/07/2018
0.80
 0 0.80 0.80 0.80 0 0 0
19/07/2018
0.80
 0 0.80 0.80 0.80 0 0 0
18/07/2018
0.80
 0 0.80 0.80 0.80 0 0 0
17/07/2018
0.80
 0 0.80 0.80 0.80 0 0 0
16/07/2018
0.80
 0 0.80 0.80 0.80 0 0 0
13/07/2018
0.80
 540 0.70 0.80 0.80 0 0 0
12/07/2018
0.70
 0 0.70 0.70 0.70 0 0 0
11/07/2018
0.70
 0 0.70 0.70 0.70 0 0 0
10/07/2018
0.70
 0 0.70 0.70 0.70 0 0 0
09/07/2018
0.70
 0 0.70 0.70 0.70 0 0 0
06/07/2018
0.70
 2,526 0.70 0.80 0.70 0 0 0
05/07/2018
0.70
 0 0.70 0.70 0.70 0 0 0
04/07/2018
0.70
 0 0.70 0.70 0.70 0 0 0
03/07/2018
0.70
 0 0.70 0.70 0.70 0 0 0
02/07/2018
0.70
 0 0.60 0.70 0.70 0 0 0
29/06/2018
0.60
 1,000 0.70 0.80 0.60 0 0 0
28/06/2018
0.70
 0 0.70 0.70 0.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |