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)
19/10/2012
2.50
 55,230 2.60 2.60 2.50 0 0 0
18/10/2012
2.60
 38,170 2.70 2.70 2.60 0 0 0
17/10/2012
2.70
 65,240 2.80 2.80 2.70 0 0 0
16/10/2012
2.80
 35,160 2.70 2.80 2.60 0 0 0
15/10/2012
2.70
 28,010 2.70 2.80 2.60 0 0 0
12/10/2012
2.70
 24,260 2.60 2.70 2.50 0 0 0
11/10/2012
2.60
 40,070 2.50 2.60 2.50 0 0 0
10/10/2012
2.50
 17,280 2.40 2.50 2.40 0 0 0
09/10/2012
2.40
 1,070 2.40 2.40 2.30 0 0 0
08/10/2012
2.40
 12,630 2.30 2.40 2.30 0 0 0
05/10/2012
2.30
 13,200 2.40 2.40 2.30 0 0 0
04/10/2012
2.40
 9,470 2.40 2.40 2.30 0 0 0
03/10/2012
2.40
 12,570 2.40 2.40 2.30 1,470 0 0.0
02/10/2012
2.40
 16,350 2.30 2.40 2.20 0 0 0
01/10/2012
2.30
 14,560 2.30 2.30 2.20 0 0 0
28/09/2012
2.30
 21,150 2.40 2.40 2.30 0 0 0
27/09/2012
2.40
 55,350 2.30 2.40 2.20 0 0 0
26/09/2012
2.30
 34,200 2.40 2.40 2.30 0 0 0
25/09/2012
2.40
 35,170 2.50 2.50 2.40 0 0 0
24/09/2012
2.50
 6,140 2.60 2.60 2.50 0 0 0
21/09/2012
2.60
 26,260 2.60 2.60 2.50 10,000 0 0.0
20/09/2012
2.60
 84,720 2.60 2.60 2.50 0 0 0
19/09/2012
2.60
 23,230 2.70 2.70 2.60 0 0 0
18/09/2012
2.70
 2,360 2.80 2.80 2.70 0 0 0
17/09/2012
2.80
 8,280 2.80 2.80 2.70 0 0 0
14/09/2012
2.80
 23,990 2.70 2.80 2.70 0 0 0
13/09/2012
2.70
 2,280 2.70 2.80 2.70 0 0 0
12/09/2012
2.70
 20,730 2.80 2.80 2.70 0 0 0
11/09/2012
2.80
 34,350 2.90 2.90 2.80 0 0 0
10/09/2012
2.90
 21,280 3 3 2.90 0 0 0
07/09/2012
3
 11,130 2.90 3 2.90 0 0 0
06/09/2012
2.90
 21,170 2.80 2.90 2.80 0 0 0
05/09/2012
2.80
 30,640 2.90 3 2.80 0 0 0
04/09/2012
2.90
 35,780 3 3.10 2.90 0 0 0
31/08/2012
3
 60,690 3 3 2.90 0 0 0
30/08/2012
3
 28,640 3.10 3.10 3 100 0 0.0
29/08/2012
3.10
 25,330 3.20 3.20 3.10 0 0 0
28/08/2012
3.20
 21,050 3.20 3.20 3.10 0 0 0
27/08/2012
3.20
 4,590 3.30 3.30 3.20 0 0 0
24/08/2012
3.30
 92,820 3.20 3.30 3.10 0 0 0
23/08/2012
3.20
 16,420 3.30 3.30 3.20 0 0 0
22/08/2012
3.30
 32,890 3.40 3.40 3.30 0 0 0
21/08/2012
3.40
 51,760 3.50 3.50 3.40 0 0 0
20/08/2012
3.50
 25,210 3.50 3.60 3.50 3,390 0 0.0
17/08/2012
3.50
 57,800 3.60 3.60 3.50 0 0 0
16/08/2012
3.60
 9,330 3.60 3.60 3.50 0 0 0
15/08/2012
3.60
 8,410 3.60 3.70 3.50 0 0 0
14/08/2012
3.60
 4,690 3.60 3.70 3.60 1,000 0 0.0
13/08/2012
3.60
 2,640 3.60 3.60 3.50 0 0 0
10/08/2012
3.60
 2,210 3.60 3.70 3.60 200 0 0.0
09/08/2012
3.60
 25,550 3.70 3.80 3.60 0 0 0
08/08/2012
3.70
 20,130 3.60 3.70 3.60 0 0 0
07/08/2012
3.60
 33,830 3.70 3.70 3.60 0 0 0
06/08/2012
3.70
 95,850 3.60 3.70 3.60 0 0 0
03/08/2012
3.60
 8,100 3.70 3.70 3.60 0 0 0
02/08/2012
3.70
 5,980 3.60 3.70 3.60 0 0 0
01/08/2012
3.60
 16,180 3.60 3.60 3.50 0 0 0
31/07/2012
3.60
 14,420 3.60 3.60 3.50 0 0 0
30/07/2012
3.60
 11,010 3.70 3.80 3.60 0 0 0
27/07/2012
3.70
 56,120 3.80 3.80 3.70 0 0 0
26/07/2012
3.80
 9,820 3.70 3.80 3.60 0 0 0
25/07/2012
3.70
 60,340 3.70 3.70 3.60 0 0 0
24/07/2012
3.70
 48,650 3.80 3.80 3.70 0 0 0
23/07/2012
3.80
 54,120 4 4 3.80 0 0 0
20/07/2012
4
 58,130 3.90 4 3.80 0 0 0
19/07/2012
3.90
 133,140 3.80 3.90 3.70 0 0 0
18/07/2012
3.80
 69,400 3.80 3.80 3.70 10,000 0 0.0
17/07/2012
3.80
 39,050 3.70 3.80 3.60 0 0 0
16/07/2012
3.70
 32,470 3.60 3.70 3.60 0 0 0
13/07/2012
3.60
 48,850 3.50 3.60 3.50 0 0 0
12/07/2012
3.50
 6,610 3.60 3.60 3.50 0 0 0
11/07/2012
3.60
 20,880 3.50 3.60 3.50 0 0 0
10/07/2012
3.50
 31,760 3.60 3.70 3.50 0 0 0
09/07/2012
3.60
 60,680 3.60 3.60 3.50 0 0 0
06/07/2012
3.60
 42,410 3.50 3.60 3.50 0 0 0
05/07/2012
3.50
 72,930 3.60 3.70 3.50 0 0 0
04/07/2012
3.60
 47,690 3.60 3.70 3.60 0 0 0
03/07/2012
3.60
 48,900 3.70 3.80 3.60 0 0 0
02/07/2012
3.70
 117,590 3.70 3.80 3.60 0 0 0
29/06/2012
3.70
 44,660 3.70 3.80 3.70 0 0 0
28/06/2012
3.70
 33,750 3.80 3.80 3.70 0 0 0
27/06/2012
3.80
 34,870 3.80 3.80 3.60 0 0 0
26/06/2012
3.80
 0 3.80 3.80 3.80 0 0 0
25/06/2012
3.80
 131,740 3.90 3.90 3.80 0 0 0
22/06/2012
3.90
 103,070 3.90 4 3.80 0 0 0
21/06/2012
3.90
 146,300 3.80 3.90 3.80 0 0 0
20/06/2012
3.80
 89,120 3.90 3.90 3.80 0 0 0
19/06/2012
3.90
 121,050 4 4 3.90 0 0 0
18/06/2012
4
 16,640 3.90 4 3.90 0 0 0
15/06/2012
3.90
 52,570 3.90 4 3.90 10,000 0 0.0
14/06/2012
3.90
 106,840 3.90 4 3.80 0 0 0
13/06/2012
3.90
 49,910 3.90 3.90 3.80 0 0 0
12/06/2012
3.90
 61,660 4 4 3.80 0 0 0
11/06/2012
4
 65,400 3.90 4 3.90 0 0 0
08/06/2012
3.90
 77,930 4 4.20 3.90 0 0 0
07/06/2012
4
 52,830 3.90 4 4 0 0 0
06/06/2012
3.90
 92,660 3.80 3.90 3.80 0 0 0
05/06/2012
3.80
 44,480 3.80 3.90 3.80 0 0 0
04/06/2012
3.80
 244,170 3.80 3.80 3.70 1,500 0 0.0
01/06/2012
3.80
 198,330 3.90 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |