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)
12/01/2016
1.60
 8,500 1.70 1.70 1.60 0 0 0
11/01/2016
1.70
 0 1.70 1.70 1.70 0 0 0
08/01/2016
1.70
 200 1.70 1.70 1.70 0 0 0
07/01/2016
1.70
 1,600 1.70 1.70 1.70 0 0 0
06/01/2016
1.70
 500 1.70 1.70 1.70 0 0 0
05/01/2016
1.70
 0 1.70 1.70 1.70 0 0 0
04/01/2016
1.70
 0 1.70 1.70 1.70 0 0 0
31/12/2015
1.70
 2,400 1.60 1.70 1.70 0 0 0
30/12/2015
1.60
 10 1.60 1.60 1.60 0 0 0
29/12/2015
1.60
 6,010 1.60 1.60 1.60 0 0 0
28/12/2015
1.60
 10,400 1.60 1.70 1.60 0 0 0
25/12/2015
1.60
 0 1.60 1.60 1.60 0 0 0
24/12/2015
1.60
 310 1.80 1.80 1.60 0 0 0
23/12/2015
1.80
 5 1.80 1.80 1.80 0 0 0
22/12/2015
1.80
 5,025 1.60 1.80 1.70 0 0 0
21/12/2015
1.60
 0 1.60 1.60 1.60 0 0 0
18/12/2015
1.60
 0 1.60 1.60 1.60 0 0 0
17/12/2015
1.60
 0 1.60 1.60 1.60 0 0 0
16/12/2015
1.60
 0 1.60 1.60 1.60 0 0 0
15/12/2015
1.60
 0 1.60 1.60 1.60 0 0 0
14/12/2015
1.60
 1,150 1.80 1.80 1.60 0 0 0
11/12/2015
1.80
 0 1.80 1.80 1.80 0 0 0
10/12/2015
1.80
 0 1.80 1.80 1.80 0 0 0
09/12/2015
1.80
 3,100 1.70 1.80 1.70 0 0 0
08/12/2015
1.70
 0 1.70 1.70 1.70 0 0 0
07/12/2015
1.70
 0 1.70 1.70 1.70 0 0 0
04/12/2015
1.70
 1,000 1.70 1.70 1.70 0 0 0
03/12/2015
1.70
 3,100 1.70 1.80 1.70 0 0 0
02/12/2015
1.70
 3,000 1.80 1.80 1.70 0 0 0
01/12/2015
1.80
 0 1.80 1.80 1.80 0 0 0
30/11/2015
1.80
 11,000 1.90 1.90 1.80 0 0 0
27/11/2015
1.90
 100 1.80 1.90 1.90 0 0 0
26/11/2015
1.80
 8,000 1.70 1.80 1.70 0 0 0
25/11/2015
1.70
 3,400 1.70 1.70 1.70 0 0 0
24/11/2015
1.70
 0 1.70 1.70 1.70 0 0 0
23/11/2015
1.70
 9,405 1.80 1.80 1.70 0 0 0
20/11/2015
1.80
 2,000 1.80 1.80 1.80 0 0 0
19/11/2015
1.80
 3,401 1.80 1.80 1.80 0 0 0
18/11/2015
1.80
 2,000 1.80 1.80 1.80 0 0 0
17/11/2015
1.80
 1,700 1.70 1.80 1.80 0 0 0
16/11/2015
1.70
 7,800 1.70 1.80 1.70 0 0 0
13/11/2015
1.70
 0 1.70 1.70 1.70 0 0 0
12/11/2015
1.70
 16,200 1.70 1.70 1.70 0 0 0
11/11/2015
1.70
 500 1.70 1.70 1.70 0 0 0
10/11/2015
1.70
 27,300 1.70 1.70 1.70 0 0 0
09/11/2015
1.70
 0 1.70 1.70 1.70 0 0 0
06/11/2015
1.70
 600 1.70 1.70 1.70 0 0 0
05/11/2015
1.70
 18,500 1.70 1.70 1.70 0 0 0
04/11/2015
1.70
 34,700 1.80 1.80 1.70 0 0 0
03/11/2015
1.80
 42,000 1.70 1.80 1.70 0 0 0
02/11/2015
1.70
 49,100 1.80 1.80 1.70 0 0 0
30/10/2015
1.80
 0 1.80 1.80 1.80 0 0 0
29/10/2015
1.80
 5,500 1.80 1.80 1.80 0 0 0
28/10/2015
1.80
 7,000 1.70 1.80 1.70 0 0 0
27/10/2015
1.70
 0 1.70 1.70 1.70 0 0 0
26/10/2015
1.70
 1,000 1.70 1.70 1.70 0 0 0
23/10/2015
1.70
 0 1.70 1.70 1.70 0 0 0
22/10/2015
1.70
 0 1.70 1.70 1.70 0 0 0
21/10/2015
1.70
 2,000 1.70 1.70 1.70 0 0 0
20/10/2015
1.70
 2,000 1.70 1.70 1.70 0 0 0
19/10/2015
1.70
 0 1.70 1.70 1.70 0 0 0
16/10/2015
1.70
 1,000 1.70 1.70 1.70 0 0 0
15/10/2015
1.70
 1,000 1.70 1.70 1.70 0 0 0
14/10/2015
1.70
 7 1.70 1.70 1.70 0 0 0
13/10/2015
1.70
 3,100 1.70 1.70 1.70 0 0 0
12/10/2015
1.70
 0 1.70 1.70 1.70 0 0 0
09/10/2015
1.70
 3,400 1.80 1.80 1.70 0 0 0
08/10/2015
1.80
 0 1.80 1.80 1.80 0 0 0
07/10/2015
1.80
 3,700 1.80 1.80 1.80 0 0 0
06/10/2015
1.80
 8,200 1.80 1.80 1.80 0 0 0
05/10/2015
1.80
 0 1.80 1.80 1.80 0 0 0
02/10/2015
1.80
 9,100 1.70 1.80 1.80 0 0 0
01/10/2015
1.70
 9,210 1.90 1.90 1.70 0 0 0
30/09/2015
1.90
 100 1.70 1.90 1.90 0 0 0
29/09/2015
1.70
 11,300 1.80 1.80 1.70 0 0 0
28/09/2015
1.80
 12 1.70 1.80 1.80 0 0 0
25/09/2015
1.70
 800 1.80 1.90 1.70 0 0 0
24/09/2015
1.80
 0 1.80 1.80 1.80 0 0 0
23/09/2015
1.80
 37,400 1.90 1.90 1.80 0 0 0
22/09/2015
1.90
 1,710 1.90 1.90 1.90 0 0 0
21/09/2015
1.90
 120 1.80 1.90 1.90 0 0 0
18/09/2015
1.80
 5 1.80 1.80 1.80 0 5 -0
17/09/2015
1.80
 11,520 1.90 1.90 1.80 0 0 0
16/09/2015
1.90
 15,410 1.80 1.90 1.80 0 0 0
15/09/2015
1.80
 12,100 1.80 1.80 1.80 0 0 0
14/09/2015
1.80
 27,300 1.90 1.90 1.80 0 0 0
11/09/2015
1.90
 108 1.80 1.90 1.90 0 0 0
10/09/2015
1.80
 30,100 1.80 1.90 1.80 0 0 0
09/09/2015
1.80
 32,700 1.90 1.90 1.80 0 0 0
08/09/2015
1.90
 11,100 1.90 1.90 1.90 0 0 0
07/09/2015
1.90
 18,000 1.90 1.90 1.90 0 0 0
04/09/2015
1.90
 2,200 2 2 1.90 0 0 0
03/09/2015
2
 100 2 2 2 0 0 0
01/09/2015
2
 83,300 2 2 1.80 0 0 0
31/08/2015
2
 5,000 2 2 2 0 0 0
28/08/2015
2
 49,200 2.10 2.10 2 0 0 0
27/08/2015
2.10
 13,400 2.10 2.10 2.10 0 0 0
26/08/2015
2.10
 153,700 2 2.10 1.90 0 105,800 -0.2
25/08/2015
2
 211,230 2 2 1.90 0 150,000 -0.3
24/08/2015
2
 50,500 1.90 2 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |