CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

5.80
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
(2024-05-02) 		-0.20 -3.33% 119,300 500 0.0
5.70
6
5.80
2 tháng
(2024-04-01) 		-0.40 -6.45% 233,500 800 0.0
5.70
6.30
5.80
3 tháng
(2024-03-04) 		-0.50 -7.94% 441,400 800 0.0
5.70
6.40
5.80
6 tháng
(2023-12-04) 		-0.70 -10.77% 755,600 -116,400 -0.7
5.70
6.80
5.80
12 tháng
(2023-06-06) 		-0.80 -12.12% 4,286,339 -114,610 -0.7
5.70
8.30
5.80
24 tháng
(2022-06-13) 		-2.62 -31.08% 8,561,719 -78,010 -0.4
5.33
12.16
5.80
36 tháng
(2021-06-16) 		-0.14 -2.39% 19,059,134 -19,410 0.2
5.33
12.72
5.80
60 tháng
(2019-06-27) 		-0.95 -14.11% 21,638,686 77,890 0.9
4.28
12.72
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2023
7.80
0.20
 100,500 7.60 8.40 7.70 1,000 0 0.0
07/08/2023
7.60
0
 76,000 7.60 7.80 7.40 0 0 0
04/08/2023
7.60
-0.10
 67,000 7.70 8.10 7.60 0 0 0
03/08/2023
7.70
0.40
 137,000 7.30 7.90 7 0 0 0
02/08/2023
7.30
0
 41,200 7.30 7.30 7.10 0 0 0
01/08/2023
7.30
0
 24,600 7.30 7.40 7.10 0 0 0
31/07/2023
7.30
0.10
 8,400 7.20 7.30 7.20 0 0 0
28/07/2023
7.20
0
 3,000 7.20 7.30 7.20 0 0 0
27/07/2023
7.20
-0.20
 10,500 7.40 7.40 7.20 0 0 0
26/07/2023
7.40
0
 29,200 7.40 7.40 7.20 2,000 0 0.0
25/07/2023
7.40
0.10
 17,000 7.30 7.50 7.30 0 0 0
24/07/2023
7.30
-0.20
 14,000 7.50 7.50 7.20 0 0 0
21/07/2023
7.50
0.20
 67,000 7.30 7.60 7.20 0 0 0
20/07/2023
7.30
0
 26,800 7.30 7.30 7 0 0 0
19/07/2023
7.30
-0.10
 10,200 7.40 7.40 7.20 0 0 0
18/07/2023
7.40
0
 19,600 7.40 7.50 7.20 0 9 -0.0
17/07/2023
7.40
0.10
 113,200 7.30 7.40 7.10 0 0 0
14/07/2023
7.30
-0.10
 34,300 7.40 7.60 7.20 0 0 0
13/07/2023
7.40
0.10
 46,500 7.30 7.60 7.20 0 0 0
12/07/2023
7.30
-0.10
 8,100 7.40 7.50 7.20 0 0 0
11/07/2023
7.40
0
 18,200 7.40 7.50 7.30 0 1 -0.0
10/07/2023
7.40
-0.10
 53,700 7.50 7.60 7.30 0 0 0
07/07/2023
7.50
0.20
 35,400 7.30 7.60 7.30 0 0 0
06/07/2023
7.30
-0.30
 62,100 7.60 7.60 7.30 0 0 0
05/07/2023
7.60
-0.20
 44,009 7.80 8 7.50 0 0 0
04/07/2023
7.80
0.30
 60,522 7.50 7.90 7.40 0 0 0
03/07/2023
7.50
-0.10
 10,200 7.60 8 7.50 0 0 0
30/06/2023
7.60
-0.10
 92,500 7.70 8 7.50 500 0 0.0
29/06/2023
7.70
-0.60
 96,332 8.30 8.40 7.70 0 0 0
28/06/2023
8.30
0.40
 114,460 7.90 8.40 7.90 0 0 0
27/06/2023
7.90
0.50
 68,800 7.40 7.90 7.40 0 0 0
26/06/2023
7.40
-0.20
 64,200 7.60 7.70 7 0 0 0
23/06/2023
7.60
0.30
 87,000 7.30 8.20 7.20 0 0 0
22/06/2023
7.30
-0.60
 142,900 7.90 7.90 7 0 0 0
21/06/2023
7.90
0.40
 132,000 7.50 8.40 7.50 0 0 0
20/06/2023
7.50
0.80
 153,016 6.70 7.50 6.70 0 1,500 -0.0
19/06/2023
6.70
0.10
 57,200 6.60 6.70 6.40 0 0 0
16/06/2023
6.60
0.20
 56,700 6.40 6.70 6.40 0 0 0
15/06/2023
6.40
-0.20
 8,800 6.60 6.60 6.40 0 0 0
14/06/2023
6.60
-0.10
 34,900 6.70 6.80 6.50 0 0 0
13/06/2023
6.70
-0.10
 16,100 6.80 7 6.60 0 0 0
12/06/2023
6.80
0.10
 48,300 6.70 7 6.60 0 0 0
09/06/2023
6.70
0
 13,300 6.70 6.70 6.50 0 0 0
08/06/2023
6.70
0.20
 34,100 6.50 6.90 6.50 500 0 0.0
07/06/2023
6.50
-0.10
 34,800 6.60 6.80 6.40 0 0 0
06/06/2023
6.60
0
 32,500 6.60 6.80 6.40 0 0 0
05/06/2023: Cổ tức tiền mặt tỉ lệ: 2%
05/06/2023
6.60
0.20
 24,400 6.40 6.90 6.50 0 0 0
02/06/2023
6.40
0.10
 55,500 6.30 6.79 6.40 0 0 0
01/06/2023
6.30
0
 26,000 6.30 6.50 6.21 0 0 0
31/05/2023
6.30
0
 9,317 6.30 6.40 6.21 0 0 0
30/05/2023
6.30
0.19
 36,600 6.11 6.30 6.01 0 0 0
29/05/2023
6.11
0.10
 2,100 6.01 6.11 6.01 0 0 0
26/05/2023
6.01
0
 26,400 6.01 6.21 5.82 0 0 0
25/05/2023
6.01
0.10
 13,300 5.92 6.01 5.92 0 0 0
24/05/2023
5.92
0
 20,500 5.92 6.01 5.82 0 0 0
23/05/2023
5.92
-0.10
 11,500 6.01 6.11 5.82 0 0 0
22/05/2023
6.01
0.10
 15,300 5.92 6.11 5.92 0 0 0
19/05/2023
5.92
-0.10
 11,801 6.01 6.01 5.82 200 0 0.0
18/05/2023
6.01
0.19
 13,701 5.82 6.01 5.82 0 0 0
17/05/2023
5.82
-0.19
 1,000 6.01 6.01 5.82 0 0 0
16/05/2023
6.01
0.19
 3,800 5.82 6.01 5.82 0 0 0
15/05/2023
5.82
-0.19
 16,900 6.01 6.01 5.82 0 0 0
12/05/2023
6.01
0
 6,800 6.01 6.01 5.82 0 0 0
11/05/2023
6.01
0
 8,000 6.01 6.01 5.92 0 0 0
10/05/2023
6.01
0.10
 16,320 5.92 6.01 5.82 100 0 0.0
09/05/2023
5.92
0.19
 21,900 5.72 5.92 5.72 0 0 0
08/05/2023
5.72
-0.10
 5,900 5.82 5.82 5.72 300 0 0.0
05/05/2023
5.82
0
 3,300 5.82 5.82 5.72 0 0 0
04/05/2023
5.82
0
 2,400 5.82 5.82 5.72 0 0 0
28/04/2023
5.82
0
 3,000 5.82 5.82 5.72 0 0 0
27/04/2023
5.82
-0.10
 3,200 5.92 5.92 5.82 0 0 0
26/04/2023
5.92
0.19
 600 5.72 5.92 5.82 0 0 0
25/04/2023
5.72
-0.10
 2,400 5.82 5.92 5.72 0 0 0
24/04/2023
5.82
-0.10
 2,800 5.92 5.92 5.72 0 0 0
21/04/2023
5.92
0.10
 1,000 5.82 5.92 5.72 0 0 0
20/04/2023
5.82
0.10
 6,300 5.72 6.59 5.72 0 0 0
19/04/2023
5.72
-0.10
 4,700 5.82 6.01 5.72 0 0 0
18/04/2023
5.82
0.19
 2,000 5.62 5.82 5.72 0 0 0
17/04/2023
5.62
-0.19
 5,200 5.82 5.82 5.62 0 0 0
14/04/2023
5.82
-0.19
 5,700 6.01 6.01 5.72 200 0 0.0
13/04/2023
6.01
0.19
 5,700 5.82 6.11 5.82 0 0 0
12/04/2023
5.82
0
 13,216 5.82 6.50 5.72 0 0 0
11/04/2023
5.82
0.10
 8,000 5.72 5.82 5.62 0 0 0
10/04/2023
5.72
0
 13,500 5.72 5.82 5.72 0 0 0
07/04/2023
5.72
0
 15,900 5.72 5.82 5.72 0 0 0
06/04/2023
5.72
-0.19
 25,400 5.92 5.92 5.72 0 0 0
05/04/2023
5.92
0
 5,700 5.92 5.92 5.82 0 0 0
04/04/2023
5.92
0.10
 7,500 5.82 5.92 5.82 0 0 0
03/04/2023
5.82
0
 2,100 5.82 5.92 5.82 0 0 0
31/03/2023
5.82
0
 10,400 5.82 5.82 5.82 0 0 0
30/03/2023
5.82
-0.29
 22,600 6.11 6.11 5.82 0 0 0
29/03/2023
6.11
0
 7,400 6.11 6.11 5.92 0 0 0
28/03/2023
6.11
0
 2,300 6.11 6.21 5.92 0 0 0
27/03/2023
6.11
0.10
 700 6.01 6.30 6.11 0 0 0
24/03/2023
6.01
-0.29
 2,700 6.30 6.30 6.01 0 0 0
23/03/2023
6.30
0
 0 6.30 6.30 6.30 0 0 0
22/03/2023
6.30
0
 700 6.30 6.30 6.30 0 0 0
21/03/2023
6.30
0.19
 1,300 6.11 6.69 6.01 0 0 0
20/03/2023
6.11
-0.10
 7,700 6.21 6.30 6.11 0 0 0
17/03/2023
6.21
-0.19
 2,200 6.40 6.40 6.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc