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)
31/05/2012
3.90
 127,800 4.10 4.10 3.90 4,000 0 0.0
30/05/2012
4.10
 31,890 4.10 4.20 4.10 0 0 0
29/05/2012
4.10
 107,380 4.20 4.20 4 0 0 0
28/05/2012
4.20
 76,770 4.20 4.30 4 0 0 0
25/05/2012
4.20
 296,430 4 4.20 4 0 3,000 -0.0
24/05/2012
4
 219,260 4.20 4.20 4 500 0 0.0
23/05/2012
4.20
 370,140 4.30 4.30 4.10 0 0 0
22/05/2012
4.30
 144,130 4.30 4.40 4.20 0 0 0
21/05/2012
4.30
 261,910 4.10 4.30 4.10 0 2,000 -0.0
18/05/2012
4.10
 566,760 4.50 4.50 4.10 0 99,500 -0.4
17/05/2012
4.50
 454,940 4.50 4.70 4.50 0 0 0
16/05/2012
4.50
 616,760 4.70 4.70 4.50 12,500 0 0.1
15/05/2012
4.70
 234,800 4.90 4.90 4.70 0 0 0
14/05/2012
4.90
 263,950 5.10 5.10 4.90 0 0 0
11/05/2012
5.10
 702,260 5.30 5.40 5.10 0 0 0
10/05/2012
5.30
 922,420 5.10 5.30 5.20 50 90,000 -0.5
09/05/2012
5.10
 1,249,160 4.90 5.10 4.90 19,000 0 0.1
08/05/2012
4.90
 512,600 4.70 4.90 4.80 99,500 0 0.5
07/05/2012
4.70
 279,200 4.50 4.70 4.70 0 0 0
04/05/2012
4.50
 458,590 4.30 4.50 4.40 0 0 0
03/05/2012
4.30
 244,270 4.50 4.50 4.30 0 0 0
02/05/2012
4.50
 524,400 4.40 4.60 4.40 40,500 0 0.2
27/04/2012
4.40
 509,130 4.20 4.40 4.10 0 0 0
26/04/2012
4.20
 233,990 4.30 4.40 4.10 0 0 0
25/04/2012
4.30
 446,340 4.20 4.40 4 49,500 0 0.2
24/04/2012
4.20
 660,450 4.30 4.30 4.10 0 0 0
23/04/2012
4.30
 517,530 4.50 4.50 4.30 0 0 0
20/04/2012
4.50
 419,560 4.70 4.70 4.50 0 0 0
19/04/2012
4.70
 838,410 4.60 4.80 4.60 0 0 0
18/04/2012
4.60
 390,560 4.40 4.60 4.50 0 0 0
17/04/2012
4.40
 577,940 4.20 4.40 4.20 0 0 0
16/04/2012
4.20
 213,680 4.10 4.30 4.10 0 0 0
13/04/2012
4.10
 145,870 4.10 4.20 4 0 0 0
12/04/2012
4.10
 222,910 4.20 4.30 4 0 0 0
11/04/2012
4.20
 341,590 4.20 4.30 4 0 50 -0.0
10/04/2012
4.20
 298,880 4.20 4.30 4 0 0 0
09/04/2012
4.20
 76,150 4.20 4.30 4.10 0 0 0
06/04/2012
4.20
 52,780 4.20 4.30 4.20 0 0 0
05/04/2012
4.20
 45,240 4.20 4.30 4.10 0 0 0
04/04/2012
4.20
 148,080 4.30 4.30 4.10 0 0 0
03/04/2012
4.30
 80,130 4.20 4.30 4.10 0 0 0
30/03/2012
4.20
 150,130 4.20 4.20 4.10 0 0 0
29/03/2012
4.20
 289,920 4.40 4.40 4.20 0 0 0
28/03/2012
4.40
 132,340 4.40 4.40 4.20 0 0 0
27/03/2012
4.40
 237,250 4.60 4.70 4.40 0 0 0
26/03/2012
4.60
 398,780 4.40 4.60 4.40 50 0 0.0
23/03/2012
4.40
 525,960 4.20 4.40 4.10 0 0 0
22/03/2012
4.20
 157,300 4.10 4.30 4.10 0 0 0
21/03/2012
4.10
 217,830 4.10 4.30 4 0 0 0
20/03/2012
4.10
 68,780 4.10 4.20 4 0 0 0
19/03/2012
4.10
 123,760 4.20 4.20 4 0 0 0
16/03/2012
4.20
 332,660 4 4.20 4 0 0 0
15/03/2012
4
 183,280 3.90 4 3.90 0 0 0
14/03/2012
3.90
 206,960 4.10 4.10 3.90 0 0 0
13/03/2012
4.10
 113,070 4 4.10 4 0 0 0
12/03/2012
4
 0 4.20 4 4 0 0 0
09/03/2012
4.20
 110,030 4.30 4.30 4.10 0 0 0
08/03/2012
4.30
 170,400 4.50 4.60 4.30 0 0 0
07/03/2012
4.50
 494,810 4.70 4.70 4.50 0 0 0
06/03/2012
4.70
 307,870 4.60 4.80 4.50 0 0 0
05/03/2012
4.60
 154,570 4.40 4.60 4.50 0 0 0
02/03/2012
4.40
 253,020 4.40 4.50 4.40 0 0 0
01/03/2012
4.40
 133,970 4.40 4.50 4.30 0 0 0
29/02/2012
4.40
 170,460 4.20 4.40 4.10 0 0 0
28/02/2012
4.20
 207,860 4.30 4.50 4.20 0 0 0
27/02/2012
4.30
 291,120 4.10 4.30 4.10 0 0 0
24/02/2012
4.10
 269,880 4.30 4.30 4.10 0 0 0
23/02/2012
4.30
 262,600 4.10 4.30 4 0 0 0
22/02/2012
4.10
 68,990 4.10 4.10 4 0 0 0
21/02/2012
4.10
 57,660 4.30 4.30 4.10 0 0 0
20/02/2012
4.30
 53,930 4.20 4.30 4.10 0 0 0
17/02/2012
4.20
 48,230 4 4.20 3.90 0 0 0
16/02/2012
4
 18,070 3.90 4 3.90 0 0 0
15/02/2012
3.90
 20,150 3.90 4 3.90 0 0 0
14/02/2012
3.90
 29,470 3.80 3.90 3.80 0 0 0
13/02/2012
3.80
 42,340 4 4 3.80 0 0 0
10/02/2012
4
 14,190 4.20 4.20 4 0 0 0
09/02/2012
4.20
 83,530 4.40 4.40 4.20 0 8,850 -0.0
08/02/2012
4.40
 34,720 4.30 4.40 4.30 0 0 0
07/02/2012
4.30
 1,170 4.20 4.30 4 0 0 0
06/02/2012
4.20
 22,170 4.20 4.30 4 0 0 0
03/02/2012
4.20
 93,620 4.40 4.50 4.20 0 0 0
02/02/2012
4.40
 35,440 4.20 4.40 4.30 0 0 0
01/02/2012
4.20
 25,540 4.40 4.40 4.20 0 0 0
31/01/2012
4.40
 18,320 4.50 4.50 4.40 0 0 0
30/01/2012
4.50
 30,040 4.40 4.60 4.20 0 0 0
20/01/2012
4.40
 64,230 4.20 4.40 4.40 0 0 0
19/01/2012
4.20
 45,120 4 4.20 4 0 0 0
18/01/2012
4
 12,940 3.90 4 4 0 0 0
17/01/2012
3.90
 31,850 3.80 3.90 3.90 0 0 0
16/01/2012
3.80
 18,810 3.70 3.80 3.70 0 0 0
13/01/2012
3.70
 13,140 3.60 3.70 3.70 0 0 0
12/01/2012
3.60
 2,590 3.70 3.80 3.60 0 0 0
11/01/2012
3.70
 26,210 3.60 3.70 3.70 0 0 0
10/01/2012
3.60
 14,730 3.60 3.70 3.60 0 0 0
09/01/2012
3.60
 28,120 3.70 3.80 3.60 0 0 0
06/01/2012
3.70
 8,850 3.80 3.90 3.70 0 0 0
05/01/2012
3.80
 20,610 3.80 3.80 3.70 0 0 0
04/01/2012
3.80
 26,890 4 4 3.80 0 0 0
03/01/2012
4
 470 4 4 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |