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
(2025-11-04) 		-0.20 -6.06% 404,800 0 0
3.10
3.30
3.10
2 tháng
(2025-10-06) 		-0.30 -8.82% 1,538,800 0 0
2.90
3.40
3.10
3 tháng
(2025-09-05) 		-0.30 -8.82% 1,990,700 0 0
2.90
3.50
3.10
6 tháng
(2025-06-09) 		-0.40 -11.43% 4,348,400 0 0
2.90
3.80
3.10
12 tháng
(2024-12-09) 		0.30 10.71% 8,991,958 0 0
2.70
4.10
3.10
24 tháng
(2023-12-15) 		0.50 19.23% 13,894,835 -24,300 -0.1
2.60
4.10
3.10
36 tháng
(2022-12-20) 		0.10 3.33% 17,951,351 -35,216 -0.1
2.40
4.20
3.10
60 tháng
(2020-12-30) 		2.70 675% 60,193,730 -40,416 -0.2
0.40
7
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2010
10.10
 111,000 10.28 10.54 10.10 500 0 0.0
18/10/2010
10.28
 82,290 10.36 10.36 10.28 0 0 0
15/10/2010
10.36
 128,790 10.36 10.45 10.28 0 0 0
14/10/2010
10.36
 161,170 10.45 10.62 10.36 0 0 0
13/10/2010
10.45
 48,430 10.45 10.45 10.36 0 0 0
12/10/2010
10.45
 87,910 10.54 10.71 10.36 0 0 0
11/10/2010
10.54
 62,270 10.54 10.62 10.54 10 0 0.0
08/10/2010
10.54
 111,140 10.88 10.97 10.54 500 0 0.0
07/10/2010
10.88
 83,700 11.23 11.31 10.88 0 0 0
06/10/2010
11.23
 102,570 10.88 11.23 10.88 0 0 0
05/10/2010
10.88
 56,290 10.80 10.97 10.54 0 0 0
04/10/2010
10.80
 172,750 11.23 11.23 10.80 0 28,000 -0.4
01/10/2010
11.23
 156,880 11.40 11.49 11.23 0 40,000 -0.5
30/09/2010
11.40
 77,210 11.49 11.49 11.31 0 25,150 -0.3
29/09/2010
11.49
 155,760 11.57 11.66 11.49 0 0 0
28/09/2010
11.57
 108,450 11.57 11.75 11.57 1,000 0 0.0
27/09/2010
11.57
 221,680 11.57 11.75 11.49 0 5,460 -0.1
24/09/2010
11.57
 199,780 11.66 11.66 11.57 0 74,540 -1.0
23/09/2010
11.66
 211,750 11.66 11.83 11.49 0 0 0
22/09/2010
11.66
 233,720 11.57 11.83 11.40 0 0 0
21/09/2010
11.57
 283,040 11.83 11.92 11.57 0 0 0
20/09/2010
11.83
 161,410 12.09 12.35 11.83 0 0 0
17/09/2010
12.09
 205,060 11.66 12.09 11.40 0 0 0
16/09/2010
11.66
 156,400 11.66 11.83 11.40 0 40,000 -0.5
15/09/2010
11.66
 116,290 11.83 12.00 11.57 20,000 30,000 -0.1
14/09/2010
11.83
 86,500 11.66 12.09 11.66 0 0 0
13/09/2010
11.66
 163,020 11.92 12.09 11.49 2,000 0 0.0
10/09/2010
11.92
 223,700 12.52 12.61 11.92 10,000 0 0.1
09/09/2010
12.52
 128,660 12.26 12.70 12.26 0 0 0
08/09/2010
12.26
 176,390 12.61 12.61 12.09 23,990 0 0.3
07/09/2010
12.61
 246,260 12.70 12.95 12.35 0 59,000 -0.9
06/09/2010
12.70
 354,090 12.09 12.70 12.18 10 0 0.0
01/09/2010
12.09
 211,790 12.09 12.26 11.83 0 0 0
31/08/2010
12.09
 270,760 11.75 12.18 11.75 0 0 0
30/08/2010
11.75
 43,370 11.23 11.75 11.75 0 0 0
27/08/2010
11.23
 131,370 11.40 11.49 11.14 0 0 0
26/08/2010
11.40
 146,410 10.97 11.49 10.88 0 0 0
25/08/2010
10.97
 401,360 11.49 11.49 10.97 5,000 0 0.1
24/08/2010
11.49
 227,960 11.92 11.92 11.49 0 50,000 -0.7
23/08/2010
11.92
 120,270 12.26 12.26 11.83 0 600 -0.0
20/08/2010
12.26
 117,850 12.00 12.26 11.92 0 0 0
19/08/2010
12.00
 189,690 12.35 12.44 12.00 2,400 0 0.0
18/08/2010
12.35
 96,790 12.70 12.78 12.35 0 0 0
17/08/2010
12.70
 218,120 12.44 12.95 12.26 1,000 0 0.0
16/08/2010
12.44
 145,340 11.92 12.44 12.18 0 0 0
13/08/2010
11.92
 241,630 12.26 12.26 11.66 5,590 0 0.1
12/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17.5 (Volume + 17.50%, Ratio=0.18)
Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
12/08/2010
12.26
 314,050 12.89 13.04 12.26 0 0 0
11/08/2010
12.88
 280,560 13.02 13.22 12.75 750 0 0.0
10/08/2010
13.02
 401,340 13.63 13.63 12.95 10,100 1,000 0.2
09/08/2010
13.63
 307,690 13.90 14.10 13.56 0 15,000 -0.3
06/08/2010
13.90
 209,090 13.83 14.44 13.76 2,000 0 0.0
05/08/2010
13.83
 146,810 14.10 14.17 13.83 10,820 0 0.2
04/08/2010
14.10
 206,600 14.17 14.24 13.90 200 0 0.0
03/08/2010
14.17
 94,920 14.17 14.37 14.10 0 0 0
02/08/2010
14.17
 64,490 14.37 14.51 14.17 0 0 0
30/07/2010
14.37
 136,490 14.37 14.71 14.37 0 0 0
29/07/2010
14.37
 137,180 13.97 14.64 13.97 0 0 0
28/07/2010
13.97
 156,010 14.31 14.31 13.83 0 0 0
27/07/2010
14.31
 120,700 14.31 14.58 14.31 0 0 0
26/07/2010
14.31
 249,880 14.44 14.85 14.31 0 0 0
23/07/2010
14.44
 240,100 14.78 14.92 14.44 600 20,000 -0.4
22/07/2010
14.78
 107,850 15.05 15.05 14.71 0 55,000 -1.2
21/07/2010
15.05
 120,280 15.32 15.39 15.05 0 36,460 -0.8
20/07/2010
15.32
 172,110 15.32 15.59 15.12 10,000 43,540 -0.8
19/07/2010
15.32
 319,230 14.92 15.66 15.12 0 25,000 -0.6
16/07/2010
14.92
 134,880 15.19 15.19 14.92 0 0 0
15/07/2010
15.19
 50,250 15.46 15.73 15.19 0 0 0
14/07/2010
15.46
 74,320 15.32 15.80 15.12 0 0 0
13/07/2010
15.32
 108,470 14.64 15.32 14.98 0 0 0
12/07/2010
14.64
 96,420 14.64 14.71 14.37 0 0 0
09/07/2010
14.64
 62,200 14.85 14.85 14.64 0 0 0
08/07/2010
14.85
 127,420 14.58 14.98 14.64 0 0 0
07/07/2010
14.58
 181,050 14.58 14.92 14.58 0 50,000 -1.1
06/07/2010
14.58
 317,320 15.25 15.25 14.58 0 100,000 -2.2
05/07/2010
15.25
 231,190 15.25 15.32 15.05 0 0 0
02/07/2010
15.25
 162,690 15.19 15.53 15.05 0 0 0
01/07/2010
15.19
 155,990 15.25 15.39 15.19 0 0 0
30/06/2010
15.25
 261,510 15.59 15.59 15.05 0 0 0
29/06/2010
15.59
 160,880 15.80 16.14 15.59 1,000 0 0.0
28/06/2010
15.80
 160,740 15.73 16.07 15.73 0 0 0
25/06/2010
15.73
 452,370 16.14 16.14 15.59 0 0 0
24/06/2010
16.14
 293,510 16.75 16.75 16 0 0 0
23/06/2010
16.75
 111,520 16.81 16.88 16.47 1,000 5,000 -0.1
22/06/2010
16.81
 292,920 16.95 17.08 16.81 0 0 0
21/06/2010
16.95
 358,190 16.88 17.29 16.61 0 0 0
18/06/2010
16.88
 728,330 16.14 16.88 16.41 0 0 0
17/06/2010
16.14
 350,440 16.68 16.68 16.14 0 0 0
16/06/2010
16.68
 392,650 16.54 17.08 16.61 0 0 0
15/06/2010
16.54
 827,290 15.86 16.61 16.14 0 0 0
14/06/2010
15.86
 162,270 15.86 16.14 15.86 0 0 0
11/06/2010
15.86
 219,640 15.73 16.14 15.73 0 0 0
10/06/2010
15.73
 163,590 15.66 15.80 15.53 0 0 0
09/06/2010
15.66
 147,550 15.59 15.93 15.39 0 0 0
08/06/2010
15.59
 214,000 15.73 15.73 15.12 0 0 0
07/06/2010
15.73
 214,450 16.54 16.54 15.73 0 0 0
04/06/2010
16.54
 168,940 16.61 16.88 16.41 3,000 0 0.1
03/06/2010
16.61
 484,660 16.61 17.08 16.61 19,000 0 0
02/06/2010
16.61
 399,140 15.93 16.61 15.80 0 0 0
01/06/2010
15.93
 243,050 15.66 16 15.66 0 0 0
31/05/2010
15.66
 161,690 16 16 15.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |