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

3.20
0.10
(3.23%)
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
(2025-11-05) 		-0.20 -6.06% 404,800 0 0
3.10
3.30
3.20
2 tháng
(2025-10-06) 		-0.30 -8.82% 1,538,800 0 0
2.90
3.40
3.20
3 tháng
(2025-09-08) 		-0.40 -11.43% 1,910,900 0 0
2.90
3.50
3.20
6 tháng
(2025-06-09) 		-0.40 -11.43% 4,348,400 0 0
2.90
3.80
3.20
12 tháng
(2024-12-10) 		0.30 10.71% 8,991,958 0 0
2.70
4.10
3.20
24 tháng
(2023-12-22) 		0.30 10.71% 13,838,435 -800 -0.0
2.60
4.10
3.20
36 tháng
(2022-12-21) 		0.10 3.33% 17,951,351 -35,216 -0.1
2.40
4.20
3.20
60 tháng
(2020-12-31) 		2.70 675% 60,193,730 -40,416 -0.2
0.40
7
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2016
1
 16,600 1.10 1.10 1 0 0 0
09/06/2016
1.10
 0 1.10 1.10 1.10 0 0 0
08/06/2016
1.10
 0 1.10 1.10 1.10 0 0 0
07/06/2016
1.10
 0 1.10 1.10 1.10 0 0 0
06/06/2016
1.10
 0 1.10 1.10 1.10 0 0 0
03/06/2016
1.10
 9,005 1.20 1.20 1.10 0 0 0
02/06/2016
1.20
 0 1.20 1.20 1.20 0 0 0
01/06/2016
1.20
 0 1.20 1.20 1.20 0 0 0
31/05/2016
1.20
 0 1.20 1.20 1.20 0 0 0
30/05/2016
1.20
 0 1.20 1.20 1.20 0 0 0
27/05/2016
1.20
 121,410 1.40 1.40 1.20 0 0 0
26/05/2016
1.40
 0 1.40 1.40 1.40 0 0 0
25/05/2016
1.40
 1,400 1.40 1.40 1.40 0 0 0
24/05/2016
1.40
 5 1.40 1.40 1.40 0 0 0
23/05/2016
1.40
 4,730 1.50 1.50 1.40 0 0 0
20/05/2016
1.50
 39,300 1.50 1.60 1.50 0 0 0
19/05/2016
1.50
 0 1.50 1.50 1.50 0 0 0
18/05/2016
1.50
 64,900 1.50 1.50 1.50 0 0 0
17/05/2016
1.50
 0 1.50 1.50 1.50 0 0 0
16/05/2016
1.50
 16,505 1.50 1.50 1.50 0 0 0
13/05/2016
1.50
 22,400 1.50 1.60 1.50 0 0 0
12/05/2016
1.50
 20,450 1.40 1.50 1.50 0 0 0
11/05/2016
1.40
 4,760 1.60 1.60 1.40 0 0 0
10/05/2016
1.60
 100 1.60 1.60 1.60 0 0 0
09/05/2016
1.60
 5 1.60 1.60 1.60 0 0 0
06/05/2016
1.60
 0 1.60 1.60 1.60 0 0 0
05/05/2016
1.60
 0 1.60 1.60 1.60 0 0 0
04/05/2016
1.60
 21,000 1.60 1.60 1.60 0 0 0
29/04/2016
1.60
 1,800 1.60 1.60 1.60 0 0 0
28/04/2016
1.60
 10,824 1.60 1.60 1.60 0 0 0
27/04/2016
1.60
 22,105 1.60 1.60 1.60 0 0 0
26/04/2016
1.60
 400 1.60 1.60 1.60 0 0 0
25/04/2016
1.60
 3,000 1.60 1.60 1.60 0 0 0
22/04/2016
1.60
 3,200 1.60 1.60 1.60 0 0 0
21/04/2016
1.60
 12,100 1.60 1.60 1.60 0 0 0
20/04/2016
1.60
 0 1.60 1.60 1.60 0 0 0
19/04/2016
1.60
 60,100 1.60 1.60 1.60 0 0 0
15/04/2016
1.60
 5,000 1.60 1.60 1.60 0 0 0
14/04/2016
1.60
 1,007 1.60 1.60 1.60 0 0 0
13/04/2016
1.60
 37,000 1.60 1.60 1.60 0 0 0
12/04/2016
1.60
 52,506 1.60 1.60 1.60 0 0 0
11/04/2016
1.60
 54,000 1.60 1.70 1.60 0 0 0
08/04/2016
1.60
 20 1.60 1.60 1.60 0 0 0
07/04/2016
1.60
 8,017 1.60 1.60 1.60 0 0 0
06/04/2016
1.60
 6,060 1.60 1.70 1.60 0 0 0
05/04/2016
1.60
 66,607 1.60 1.70 1.60 0 0 0
04/04/2016
1.60
 28,350 1.60 1.60 1.60 0 0 0
01/04/2016
1.60
 0 1.60 1.60 1.60 0 0 0
31/03/2016
1.60
 4,600 1.70 1.70 1.60 0 0 0
30/03/2016
1.70
 0 1.70 1.70 1.70 0 0 0
29/03/2016
1.70
 24,000 1.70 1.70 1.70 0 0 0
28/03/2016
1.70
 7,100 1.60 1.70 1.70 0 0 0
25/03/2016
1.60
 4,600 1.60 1.60 1.60 0 0 0
24/03/2016
1.60
 20 1.60 1.60 1.60 0 0 0
23/03/2016
1.60
 5,430 1.60 1.60 1.60 0 0 0
22/03/2016
1.60
 0 1.60 1.60 1.60 0 0 0
21/03/2016
1.60
 1,000 1.70 1.70 1.60 0 0 0
18/03/2016
1.70
 0 1.70 1.70 1.70 0 0 0
17/03/2016
1.70
 25,110 1.60 1.70 1.60 0 0 0
16/03/2016
1.60
 22 1.70 1.70 1.60 0 0 0
15/03/2016
1.70
 1,700 1.80 1.80 1.60 0 0 0
14/03/2016
1.80
 19,900 1.70 1.80 1.70 0 0 0
11/03/2016
1.70
 25,200 1.70 1.70 1.60 0 0 0
10/03/2016
1.70
 22,100 1.70 1.80 1.70 0 0 0
09/03/2016
1.70
 20,400 1.70 1.70 1.70 0 0 0
08/03/2016
1.70
 45,600 1.70 1.70 1.70 0 0 0
07/03/2016
1.70
 27,600 1.70 1.70 1.70 0 0 0
04/03/2016
1.70
 19,105 1.70 1.70 1.70 0 0 0
03/03/2016
1.70
 1,900 1.70 1.70 1.70 0 0 0
02/03/2016
1.70
 200 1.80 1.80 1.70 0 0 0
01/03/2016
1.80
 34,900 1.70 1.80 1.70 0 0 0
29/02/2016
1.70
 21,800 1.70 1.70 1.60 0 0 0
26/02/2016
1.70
 1,200 1.70 1.70 1.70 0 0 0
25/02/2016
1.70
 40,400 1.70 1.70 1.70 0 0 0
24/02/2016
1.70
 6,400 1.70 1.70 1.70 0 0 0
23/02/2016
1.70
 15,000 1.60 1.70 1.70 0 0 0
22/02/2016
1.60
 10,200 1.60 1.70 1.60 0 0 0
19/02/2016
1.60
 2,000 1.70 1.80 1.60 0 0 0
18/02/2016
1.70
 1,143 1.50 1.70 1.70 0 0 0
17/02/2016
1.50
 106,617 1.60 1.60 1.50 0 0 0
16/02/2016
1.60
 0 1.60 1.60 1.60 0 0 0
15/02/2016
1.60
 6,000 1.70 1.70 1.60 0 0 0
05/02/2016
1.70
 1,020 1.60 1.70 1.70 0 0 0
04/02/2016
1.60
 230 1.70 1.70 1.60 0 230 -0.0
03/02/2016
1.70
 9,000 1.90 1.90 1.70 0 0 0
02/02/2016
1.90
 0 1.90 1.90 1.90 0 0 0
01/02/2016
1.90
 5,800 1.90 1.90 1.90 0 0 0
29/01/2016
1.90
 1,200 1.70 1.90 1.90 0 0 0
28/01/2016
1.70
 20 1.70 1.70 1.70 0 0 0
27/01/2016
1.70
 0 1.70 1.70 1.70 0 0 0
26/01/2016
1.70
 5,800 1.80 1.80 1.60 0 0 0
25/01/2016
1.80
 22,400 1.70 1.80 1.60 0 0 0
22/01/2016
1.70
 10,000 1.70 1.70 1.60 0 0 0
21/01/2016
1.70
 17,700 1.70 1.70 1.70 0 0 0
20/01/2016
1.70
 2,000 1.70 1.70 1.70 0 0 0
19/01/2016
1.70
 3,000 1.60 1.70 1.70 0 0 0
18/01/2016
1.60
 0 1.60 1.60 1.60 0 0 0
15/01/2016
1.60
 10,400 1.70 1.70 1.60 0 0 0
14/01/2016
1.70
 7,300 1.60 1.70 1.60 0 0 0
13/01/2016
1.60
 16,501 1.60 1.60 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |