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

3.40
0
(0%)
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
(2025-12-29) 		0.40 13.33% 505,400 0 0
3
3.40
3.40
2 tháng
(2025-12-01) 		0.30 9.68% 643,900 0 0
3
3.40
3.40
3 tháng
(2025-10-30) 		0.50 17.24% 1,293,900 0 0
2.90
3.40
3.40
6 tháng
(2025-08-01) 		-0.10 -2.86% 3,590,900 0 0
2.90
3.70
3.40
12 tháng
(2025-02-03) 		0.40 13.33% 8,983,657 0 0
2.90
4.10
3.40
24 tháng
(2024-02-15) 		0.40 13.33% 14,203,247 -800 -0.0
2.60
4.10
3.40
36 tháng
(2023-02-13) 		0.50 17.24% 18,181,198 -35,216 -0.1
2.40
4.20
3.40
60 tháng
(2021-02-23) 		2.80 466.67% 60,275,022 -38,916 -0.2
0.60
7
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/03/2015
2.30
 2,600 2.20 2.30 2.20 0 0 0
25/03/2015
2.20
 72,750 2.20 2.30 2.20 0 0 0
24/03/2015
2.20
 35,420 2.30 2.30 2.20 0 0 0
23/03/2015
2.30
 9,220 2.30 2.30 2.20 0 0 0
20/03/2015
2.30
 19,020 2.20 2.30 2.10 0 0 0
19/03/2015
2.20
 40,900 2.20 2.20 2.20 0 1,470 -0.0
18/03/2015
2.20
 193,060 2.20 2.20 2.20 0 0 0
17/03/2015
2.20
 128,870 2.20 2.30 2.20 1,000 0 0.0
16/03/2015
2.20
 53,100 2.30 2.30 2.20 0 0 0
13/03/2015
2.30
 57,590 2.20 2.30 2.20 0 0 0
12/03/2015
2.20
 28,910 2.30 2.30 2.20 0 0 0
11/03/2015
2.30
 22,940 2.30 2.30 2.20 0 0 0
10/03/2015
2.30
 16,040 2.30 2.30 2.30 0 0 0
09/03/2015
2.30
 86,190 2.30 2.40 2.30 1,000 0 0.0
06/03/2015
2.30
 52,950 2.30 2.40 2.30 1,000 0 0.0
05/03/2015
2.30
 15,110 2.40 2.40 2.30 1,000 0 0.0
04/03/2015
2.40
 50,940 2.30 2.40 2.30 1,000 0 0.0
03/03/2015
2.30
 22,380 2.40 2.40 2.30 0 0 0
02/03/2015
2.40
 58,140 2.40 2.40 2.30 0 0 0
27/02/2015
2.40
 73,350 2.30 2.40 2.30 0 0 0
26/02/2015
2.30
 7,220 2.40 2.40 2.30 0 0 0
25/02/2015
2.40
 161,020 2.30 2.40 2.20 0 0 0
24/02/2015
2.30
 34,390 2.30 2.40 2.30 1,000 0 0.0
13/02/2015
2.30
 90,360 2.30 2.30 2.30 0 0 0
12/02/2015
2.30
 86,720 2.30 2.30 2.30 0 0 0
11/02/2015
2.30
 13,720 2.30 2.40 2.20 0 0 0
10/02/2015
2.30
 36,030 2.30 2.40 2.20 0 0 0
09/02/2015
2.30
 33,040 2.30 2.40 2.30 0 0 0
06/02/2015
2.30
 16,320 2.30 2.40 2.30 0 0 0
05/02/2015
2.30
 22,110 2.40 2.50 2.30 0 0 0
04/02/2015
2.40
 133,530 2.30 2.40 2.20 100,000 800 0.2
03/02/2015
2.30
 117,510 2.30 2.40 2.30 0 4,000 -0.0
02/02/2015
2.30
 205,480 2.30 2.40 2.20 0 0 0
30/01/2015
2.30
 60,450 2.30 2.40 2.30 800 0 0.0
29/01/2015
2.30
 86,690 2.40 2.40 2.30 0 11,420 -0.0
28/01/2015
2.40
 142,770 2.40 2.50 2.30 0 0 0
27/01/2015
2.40
 48,370 2.30 2.40 2.30 0 3,580 -0.0
26/01/2015
2.30
 208,480 2.40 2.50 2.30 5,000 6,000 -0.0
23/01/2015
2.40
 43,800 2.50 2.50 2.40 5,000 0 0.0
22/01/2015
2.50
 132,190 2.40 2.50 2.30 1,000 0 0.0
21/01/2015
2.40
 70,150 2.50 2.60 2.40 5,000 0 0.0
20/01/2015
2.50
 40,170 2.50 2.60 2.50 0 0 0
19/01/2015
2.50
 135,840 2.60 2.60 2.50 5,000 0 0.0
16/01/2015
2.60
 24,540 2.60 2.60 2.50 0 0 0
15/01/2015
2.60
 108,410 2.50 2.60 2.50 71,000 18,000 0.1
14/01/2015
2.50
 54,600 2.60 2.60 2.50 1,000 0 0.0
13/01/2015
2.60
 22,470 2.60 2.60 2.50 1,000 0 0.0
12/01/2015
2.60
 81,640 2.70 2.70 2.60 11,000 0 0.0
09/01/2015
2.70
 44,410 2.70 2.70 2.60 0 0 0
08/01/2015
2.70
 63,590 2.60 2.70 2.60 0 3,000 -0.0
07/01/2015
2.60
 124,460 2.50 2.60 2.50 30,000 8,000 0.1
06/01/2015
2.50
 77,440 2.50 2.50 2.40 470 2,500 -0.0
05/01/2015
2.50
 24,330 2.50 2.50 2.40 0 0 0
31/12/2014
2.50
 35,180 2.40 2.50 2.40 0 0 0
30/12/2014
2.40
 74,670 2.40 2.50 2.30 8,000 0 0.0
29/12/2014
2.40
 36,060 2.40 2.50 2.40 3,000 0 0.0
26/12/2014
2.40
 92,740 2.40 2.50 2.40 1,000 0 0.0
25/12/2014
2.40
 57,480 2.50 2.60 2.40 0 0 0
24/12/2014
2.50
 66,190 2.40 2.50 2.50 0 0 0
23/12/2014
2.40
 35,890 2.50 2.60 2.40 1,000 0 0.0
22/12/2014
2.50
 43,100 2.60 2.60 2.50 0 0 0
19/12/2014
2.60
 69,940 2.50 2.60 2.50 1,000 0 0.0
18/12/2014
2.50
 5,930 2.40 2.50 2.50 0 0 0
17/12/2014
2.40
 127,840 2.50 2.60 2.40 3,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |