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

3
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
(2026-05-20) 		0 0% 39,700 0 0
2.90
3
3
2 tháng
(2026-04-20) 		-0.10 -3.23% 159,100 0 0
2.90
3.10
3
3 tháng
(2026-03-23) 		-0.10 -3.23% 443,500 0 0
2.90
3.20
3
6 tháng
(2025-12-22) 		-0.10 -3.23% 1,661,000 0 0
2.90
3.40
3
12 tháng
(2025-06-24) 		-0.50 -14.29% 5,983,100 0 0
2.90
3.80
3
24 tháng
(2024-07-01) 		-1 -25% 13,201,471 -800 -0.0
2.70
4.10
3
36 tháng
(2023-07-05) 		-1 -25% 17,195,335 -35,216 -0.1
2.60
4.10
3
60 tháng
(2021-07-15) 		1.40 87.50% 57,078,898 -38,316 -0.2
1.60
7
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/12/2011
4
 2,020 4.10 4.20 4 0 0 0
29/12/2011
4.10
 30,830 4.10 4.10 4 0 0 0
28/12/2011
4.10
 19,460 4 4.10 4 0 0 0
27/12/2011
4
 36,570 4 4 3.80 0 0 0
26/12/2011
4
 26,560 4 4 3.80 0 0 0
23/12/2011
4
 17,010 4.20 4.20 4 0 0 0
22/12/2011
4.20
 27,120 4.20 4.20 4 0 0 0
21/12/2011
4.20
 13,870 4.30 4.30 4.10 0 0 0
20/12/2011
4.30
 31,480 4.20 4.30 4 0 10,850 -0.0
19/12/2011
4.20
 11,950 4.30 4.30 4.10 0 0 0
16/12/2011
4.30
 17,260 4.20 4.30 4 0 0 0
15/12/2011
4.20
 53,700 4.20 4.20 4 0 0 0
14/12/2011
4.20
 14,300 4.40 4.40 4.20 0 0 0
13/12/2011
4.40
 10,750 4.30 4.40 4.10 0 0 0
12/12/2011
4.30
 49,440 4.50 4.50 4.30 0 0 0
09/12/2011
4.50
 31,350 4.40 4.50 4.20 0 0 0
08/12/2011
4.40
 18,350 4.50 4.50 4.40 0 0 0
07/12/2011
4.50
 19,200 4.40 4.50 4.30 0 0 0
06/12/2011
4.40
 62,920 4.20 4.40 4.20 0 0 0
05/12/2011
4.20
 5,650 4 4.20 4.10 0 0 0
02/12/2011
4
 32,560 3.90 4 3.90 100 0 0.0
01/12/2011
3.90
 6,840 4 4 3.90 0 0 0
30/11/2011
4
 21,730 4 4.10 3.90 0 0 0
29/11/2011
4
 15,400 4.20 4.30 4 0 0 0
28/11/2011
4.20
 17,060 4.20 4.30 4.10 0 0 0
25/11/2011
4.20
 11,010 4.20 4.30 4.10 0 0 0
24/11/2011
4.20
 18,550 4.20 4.30 4.20 0 0 0
23/11/2011
4.20
 17,270 4.10 4.30 4.10 0 0 0
22/11/2011
4.10
 20,050 4 4.20 3.80 0 0 0
21/11/2011
4
 36,260 4.10 4.10 3.90 0 0 0
18/11/2011
4.10
 104,780 4.20 4.20 4 0 0 0
17/11/2011
4.20
 101,790 4.30 4.30 4.10 0 29,000 -0.1
16/11/2011
4.30
 14,580 4.10 4.30 4.20 0 4,000 -0.0
15/11/2011
4.10
 19,340 4.20 4.30 4.10 0 5,990 -0.0
14/11/2011
4.20
 68,310 4.40 4.40 4.20 0 13,010 -0.1
11/11/2011
4.40
 11,750 4.30 4.50 4.30 0 3,590 -0.0
10/11/2011
4.30
 46,410 4.20 4.30 4.10 0 0 0
09/11/2011
4.20
 202,950 4.30 4.50 4.10 2,000 0 0.0
08/11/2011
4.30
 185,280 4.50 4.50 4.30 0 0 0
07/11/2011
4.50
 164,290 4.60 4.60 4.40 2,080 0 0.0
04/11/2011
4.60
 163,510 4.80 4.90 4.60 0 0 0
03/11/2011
4.80
 67,210 4.80 4.90 4.80 10 0 0.0
02/11/2011
4.80
 46,810 5 5 4.80 190 0 0.0
01/11/2011
5
 98,280 5.10 5.10 4.90 0 0 0
31/10/2011
5.10
 58,740 5.20 5.40 5.10 1,060 0 0.0
28/10/2011
5.20
 173,210 5 5.20 5 700 0 0.0
27/10/2011
5
 295,590 5.20 5.20 5 0 10,430 -0.1
26/10/2011
5.20
 53,020 5.40 5.40 5.20 0 0 0
25/10/2011
5.40
 72,090 5.60 5.60 5.40 0 0 0
24/10/2011
5.60
 68,030 5.80 5.80 5.60 0 0 0
21/10/2011
5.80
 7,480 5.80 5.90 5.80 0 0 0
20/10/2011
5.80
 16,870 5.80 5.80 5.80 0 0 0
19/10/2011
5.80
 8,060 5.80 5.80 5.60 0 0 0
18/10/2011
5.80
 28,730 5.90 5.90 5.70 0 0 0
17/10/2011
5.90
 25,020 5.80 5.90 5.60 0 0 0
14/10/2011
5.80
 15,010 5.60 5.80 5.60 0 0 0
13/10/2011
5.60
 42,910 5.70 5.70 5.50 0 0 0
12/10/2011
5.70
 71,530 6 6 5.70 0 0 0
11/10/2011
6
 29,020 5.90 6 5.80 0 0 0
10/10/2011
5.90
 18,620 5.90 5.90 5.70 0 0 0
07/10/2011
5.90
 10,510 5.90 6 5.70 0 0 0
06/10/2011
5.90
 97,480 5.70 5.90 5.70 0 0 0
05/10/2011
5.70
 44,230 5.70 5.90 5.50 0 0 0
04/10/2011
5.70
 70,130 5.90 5.90 5.70 0 0 0
03/10/2011
5.90
 26,660 5.90 6 5.70 0 0 0
30/09/2011
5.90
 101,600 6 6.10 5.70 0 0 0
29/09/2011
6
 223,220 6.30 6.30 6 0 0 0
28/09/2011
6.30
 236,240 6.10 6.40 6.10 0 34,750 -0.2
27/09/2011
6.10
 70,290 6 6.20 5.90 0 0 0
26/09/2011
6
 86,830 5.90 6.10 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |