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)
21/08/2015
1.90
 63,400 2.10 2.10 1.90 0 0 0
20/08/2015
2.10
 48,125 2.10 2.10 2 0 4,200 -0.0
19/08/2015
2.10
 64,200 2 2.10 2 0 0 0
18/08/2015
2
 29,800 2 2.10 2 0 0 0
17/08/2015
2
 70,610 2.10 2.10 2 0 0 0
14/08/2015
2.10
 24,300 2 2.10 1.90 0 0 0
13/08/2015
2
 66,810 1.90 2 2 0 0 0
12/08/2015
1.90
 22,610 1.90 1.90 1.90 0 0 0
11/08/2015
1.90
 80,900 1.80 1.90 1.80 0 0 0
10/08/2015
1.80
 21,500 1.80 1.80 1.70 0 0 0
07/08/2015
1.80
 2,610 1.80 1.80 1.70 0 0 0
06/08/2015
1.80
 0 1.80 1.80 1.80 0 0 0
05/08/2015
1.80
 200 1.80 1.80 1.80 0 0 0
04/08/2015
1.80
 27,100 1.70 1.80 1.70 0 0 0
03/08/2015
1.70
 8,500 1.60 1.80 1.70 0 0 0
31/07/2015
1.60
 0 1.60 1.60 1.60 0 0 0
30/07/2015
1.60
 0 1.60 1.60 1.60 0 0 0
29/07/2015
1.60
 100 1.60 1.60 1.60 0 0 0
28/07/2015
1.60
 19,100 1.70 1.70 1.60 0 0 0
27/07/2015
1.70
 96,110 1.70 1.70 1.50 0 0 0
24/07/2015
1.70
 6,100 1.70 1.70 1.70 0 0 0
23/07/2015
1.70
 7,200 1.70 1.70 1.70 0 0 0
22/07/2015
1.70
 13,000 1.70 1.70 1.70 0 0 0
21/07/2015
1.70
 2,200 1.70 1.70 1.70 0 0 0
20/07/2015
1.70
 11,400 1.70 1.70 1.60 0 0 0
17/07/2015
1.70
 1,505 1.70 1.70 1.70 0 0 0
16/07/2015
1.70
 340 1.70 1.70 1.70 0 0 0
15/07/2015
1.70
 8,200 1.70 1.70 1.60 0 0 0
14/07/2015
1.70
 4,500 1.70 1.70 1.70 0 0 0
13/07/2015
1.70
 5,900 1.60 1.70 1.70 0 0 0
10/07/2015
1.60
 21,800 1.70 1.70 1.60 0 0 0
09/07/2015
1.70
 710 1.70 1.70 1.60 100 0 0.0
08/07/2015
1.70
 200 1.70 1.70 1.50 0 0 0
07/07/2015
1.70
 9,700 1.70 1.70 1.70 0 0 0
06/07/2015
1.70
 8,200 1.70 1.90 1.70 0 0 0
03/07/2015
1.70
 6,700 1.70 1.70 1.70 0 0 0
02/07/2015
1.70
 2,000 1.70 1.70 1.70 0 0 0
01/07/2015
1.70
 4,200 1.80 1.80 1.70 0 0 0
30/06/2015
1.80
 1,002 1.90 1.90 1.80 0 0 0
29/06/2015
1.90
 12,320 1.70 1.90 1.70 0 0 0
26/06/2015
1.70
 25,710 1.70 1.80 1.70 0 0 0
25/06/2015
1.70
 2,000 1.70 1.70 1.70 0 0 0
24/06/2015
1.70
 3,600 1.60 1.70 1.70 0 0 0
23/06/2015
1.60
 4,000 1.70 1.70 1.60 0 0 0
22/06/2015
1.70
 50 1.70 1.70 1.70 0 0 0
19/06/2015
1.70
 4,612 1.90 1.90 1.70 0 0 0
18/06/2015
1.90
 1,007 1.90 1.90 1.80 0 0 0
17/06/2015
1.90
 3,330 1.70 1.90 1.80 1,000 0 0.0
16/06/2015
1.70
 3,770 1.70 1.80 1.70 0 0 0
15/06/2015
1.70
 800 1.60 1.70 1.70 0 0 0
12/06/2015
1.60
 500 1.50 1.60 1.60 0 0 0
11/06/2015
1.50
 1,102 1.30 1.50 1.50 0 0 0
10/06/2015
1.30
 1,300 1.60 1.90 1.30 0 0 0
05/06/2015
1.60
 0 1.60 1.60 1.60 0 0 0
04/06/2015
1.60
 0 1.60 1.60 1.60 0 0 0
03/06/2015
1.60
 0 1.60 1.60 1.60 0 0 0
02/06/2015
1.60
 0 1.60 1.60 1.60 0 0 0
01/06/2015
1.60
 0 1.60 1.60 1.60 0 0 0
29/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
28/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
27/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
26/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
25/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
22/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
21/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
20/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
19/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
18/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
15/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
14/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
13/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
12/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
11/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
08/05/2015
1.60
 0 1.60 1.60 1.60 0 0 0
07/05/2015
1.60
 193,960 1.70 1.70 1.60 0 0 0
06/05/2015
1.70
 29,430 1.70 1.70 1.60 0 0 0
05/05/2015
1.70
 20,410 1.70 1.80 1.70 0 0 0
04/05/2015
1.70
 265,720 1.80 1.80 1.70 0 0 0
27/04/2015
1.80
 26,020 1.80 1.90 1.80 0 0 0
24/04/2015
1.80
 41,780 1.70 1.80 1.70 0 0 0
23/04/2015
1.70
 17,510 1.80 1.80 1.70 0 3,520 -0.0
22/04/2015
1.80
 30,050 1.80 1.80 1.70 0 0 0
21/04/2015
1.80
 26,220 1.80 1.80 1.80 0 19,740 -0.0
20/04/2015
1.80
 39,690 1.70 1.80 1.70 0 9,000 -0.0
17/04/2015
1.70
 115,230 1.80 1.80 1.70 0 8,000 -0.0
16/04/2015
1.80
 98,920 1.70 1.80 1.70 0 500 -0.0
15/04/2015
1.70
 87,410 1.80 1.80 1.70 0 2,100 -0.0
14/04/2015
1.80
 191,310 1.90 1.90 1.80 2,000 15,000 -0.0
13/04/2015
1.90
 59,630 2 2 1.90 500 740 -0.0
10/04/2015
2
 80,240 2.10 2.20 2 500 0 0.0
09/04/2015
2.10
 5,870 2.20 2.20 2.10 0 0 0
08/04/2015
2.20
 70 2.20 2.20 2.20 0 0 0
07/04/2015
2.20
 460 2.20 2.30 2.20 0 0 0
06/04/2015
2.20
 820 2.10 2.20 2.10 0 0 0
03/04/2015
2.10
 24,430 2.20 2.20 2.10 700 0 0.0
02/04/2015
2.20
 1,740 2.20 2.30 2.20 0 0 0
01/04/2015
2.20
 4,290 2.20 2.20 2.20 0 0 0
31/03/2015
2.20
 6,300 2.20 2.30 2.20 0 1,730 -0.0
30/03/2015
2.20
 4,280 2.30 2.30 2.20 0 270 -0.0
27/03/2015
2.30
 5,120 2.30 2.30 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |