CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

8.80
0.10
(1.15%)
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
(2026-02-23) 		0.50 5.95% 111,000 0 0
8
9
9
2 tháng
(2026-01-19) 		0.40 4.71% 171,900 0 0
7.80
9
9
3 tháng
(2025-12-18) 		0.10 1.14% 340,100 0 0
7.80
9.50
9
6 tháng
(2025-09-19) 		0.30 3.49% 940,700 400 0.0
7.80
9.80
9
12 tháng
(2025-03-24) 		0.40 4.71% 4,349,500 413 0.0
7.80
10.90
9
24 tháng
(2024-03-28) 		2.80 45.90% 10,892,934 -3,487 -0.0
5.70
11
9
36 tháng
(2023-04-03) 		3.08 52.97% 15,425,623 -118,097 -0.7
5.62
11
9
60 tháng
(2021-04-13) 		1.01 12.76% 30,782,415 -6,397 0.3
5.33
12.72
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2023
6.01
 26,400 6.01 6.21 5.82 0 0 0
25/05/2023
6.01
 13,300 5.92 6.01 5.92 0 0 0
24/05/2023
5.92
 20,500 5.92 6.01 5.82 0 0 0
23/05/2023
5.92
 11,500 6.01 6.11 5.82 0 0 0
22/05/2023
6.01
 15,300 5.92 6.11 5.92 0 0 0
19/05/2023
5.92
 11,801 6.01 6.01 5.82 200 0 0.0
18/05/2023
6.01
 13,701 5.82 6.01 5.82 0 0 0
17/05/2023
5.82
 1,000 6.01 6.01 5.82 0 0 0
16/05/2023
6.01
 3,800 5.82 6.01 5.82 0 0 0
15/05/2023
5.82
 16,900 6.01 6.01 5.82 0 0 0
12/05/2023
6.01
 6,800 6.01 6.01 5.82 0 0 0
11/05/2023
6.01
 8,000 6.01 6.01 5.92 0 0 0
10/05/2023
6.01
 16,320 5.92 6.01 5.82 100 0 0.0
09/05/2023
5.92
 21,900 5.72 5.92 5.72 0 0 0
08/05/2023
5.72
 5,900 5.82 5.82 5.72 300 0 0.0
05/05/2023
5.82
 3,300 5.82 5.82 5.72 0 0 0
04/05/2023
5.82
 2,400 5.82 5.82 5.72 0 0 0
28/04/2023
5.82
 3,000 5.82 5.82 5.72 0 0 0
27/04/2023
5.82
 3,200 5.92 5.92 5.82 0 0 0
26/04/2023
5.92
 600 5.72 5.92 5.82 0 0 0
25/04/2023
5.72
 2,400 5.82 5.92 5.72 0 0 0
24/04/2023
5.82
 2,800 5.92 5.92 5.72 0 0 0
21/04/2023
5.92
 1,000 5.82 5.92 5.72 0 0 0
20/04/2023
5.82
 6,300 5.72 6.59 5.72 0 0 0
19/04/2023
5.72
 4,700 5.82 6.01 5.72 0 0 0
18/04/2023
5.82
 2,000 5.62 5.82 5.72 0 0 0
17/04/2023
5.62
 5,200 5.82 5.82 5.62 0 0 0
14/04/2023
5.82
 5,700 6.01 6.01 5.72 200 0 0.0
13/04/2023
6.01
 5,700 5.82 6.11 5.82 0 0 0
12/04/2023
5.82
 13,216 5.82 6.50 5.72 0 0 0
11/04/2023
5.82
 8,000 5.72 5.82 5.62 0 0 0
10/04/2023
5.72
 13,500 5.72 5.82 5.72 0 0 0
07/04/2023
5.72
 15,900 5.72 5.82 5.72 0 0 0
06/04/2023
5.72
 25,400 5.92 5.92 5.72 0 0 0
05/04/2023
5.92
 5,700 5.92 5.92 5.82 0 0 0
04/04/2023
5.92
 7,500 5.82 5.92 5.82 0 0 0
03/04/2023
5.82
 2,100 5.82 5.92 5.82 0 0 0
31/03/2023
5.82
 10,400 5.82 5.82 5.82 0 0 0
30/03/2023
5.82
 22,600 6.11 6.11 5.82 0 0 0
29/03/2023
6.11
 7,400 6.11 6.11 5.92 0 0 0
28/03/2023
6.11
 2,300 6.11 6.21 5.92 0 0 0
27/03/2023
6.11
 700 6.01 6.30 6.11 0 0 0
24/03/2023
6.01
 2,700 6.30 6.30 6.01 0 0 0
23/03/2023
6.30
 0 6.30 6.30 6.30 0 0 0
22/03/2023
6.30
 700 6.30 6.30 6.30 0 0 0
21/03/2023
6.30
 1,300 6.11 6.69 6.01 0 0 0
20/03/2023
6.11
 7,700 6.21 6.30 6.11 0 0 0
17/03/2023
6.21
 2,200 6.40 6.40 6.21 0 0 0
16/03/2023
6.40
 100 6.30 6.40 6.40 0 0 0
15/03/2023
6.30
 13,000 6.11 6.50 6.11 0 0 0
14/03/2023
6.11
 4,000 6.50 6.50 6.11 0 0 0
13/03/2023
6.50
 30,900 6.59 6.59 6.01 0 0 0
10/03/2023
6.59
 3,700 6.30 6.79 6.59 0 0 0
09/03/2023
6.30
 5,100 6.59 6.59 6.30 0 0 0
08/03/2023
6.59
 8,500 6.50 6.98 6.21 0 0 0
07/03/2023
6.50
 28,300 6.59 6.88 6.50 0 0 0
06/03/2023
6.59
 3,700 6.69 6.69 6.21 0 0 0
03/03/2023
6.69
 1,400 6.59 6.69 6.30 0 0 0
02/03/2023
6.59
 1,600 6.69 7.18 6.59 0 0 0
01/03/2023
6.69
 900 6.50 6.69 6.40 0 0 0
28/02/2023
6.50
 41,600 6.01 6.88 6.21 0 0 0
27/02/2023
6.01
 2,300 6.21 6.21 6.01 0 500 -0.0
24/02/2023
6.21
 5,200 6.30 6.40 6.21 0 0 0
23/02/2023
6.30
 5,000 6.40 6.50 5.92 0 0 0
22/02/2023
6.40
 26,700 6.21 6.59 5.82 0 0 0
21/02/2023
6.21
 16,600 6.30 6.79 5.92 2,000 0 0.0
20/02/2023
6.30
 23,100 6.30 7.27 6.11 0 0 0
16/02/2023
6.30
 33,500 5.53 6.30 5.72 0 0 0
15/02/2023
5.53
 12,000 5.53 5.72 5.33 0 0 0
14/02/2023
5.53
 2,500 5.72 5.72 5.53 0 0 0
13/02/2023
5.72
 1,200 5.82 5.82 5.72 0 0 0
10/02/2023
5.82
 400 5.82 5.82 5.82 0 0 0
09/02/2023
5.82
 0 5.82 5.82 5.82 0 0 0
08/02/2023
5.82
 0 5.82 5.82 5.82 0 0 0
07/02/2023
5.82
 1,900 5.82 5.82 5.72 0 0 0
06/02/2023
5.82
 3,600 5.72 5.92 5.82 0 0 0
03/02/2023
5.72
 600 5.92 5.92 5.53 0 0 0
02/02/2023
5.92
 1,000 5.82 5.92 5.92 0 0 0
01/02/2023
5.82
 20,900 5.92 6.11 5.82 100 0 0.0
31/01/2023
5.92
 5,600 6.11 6.11 5.92 0 0 0
30/01/2023
6.11
 6,000 5.92 6.11 5.92 0 0 0
27/01/2023
5.92
 9,500 5.82 6.01 5.82 0 0 0
19/01/2023
5.82
 5,000 5.92 5.92 5.82 0 0 0
18/01/2023
5.92
 5,105 5.72 5.92 5.72 0 0 0
17/01/2023
5.72
 8,600 5.72 5.82 5.72 0 0 0
16/01/2023
5.72
 3,800 5.92 5.92 5.72 200 0 0.0
13/01/2023
5.92
 7,400 5.92 5.92 5.82 0 0 0
12/01/2023
5.92
 1,500 5.92 5.92 5.62 0 0 0
11/01/2023
5.92
 3,500 6.21 6.21 5.72 0 0 0
10/01/2023
6.21
 1,518 6.21 6.21 5.82 0 0 0
09/01/2023
6.21
 4,776 6.11 6.30 5.82 0 0 0
06/01/2023
6.11
 5,800 6.21 6.69 5.82 0 0 0
05/01/2023
6.21
 9,900 6.21 6.59 6.21 0 0 0
04/01/2023
6.21
 1,800 6.30 6.69 6.01 0 0 0
03/01/2023
6.30
 500 5.82 6.30 5.92 0 0 0
30/12/2022
5.82
 800 5.82 6.11 5.82 0 0 0
29/12/2022
5.82
 4,600 5.62 6.40 5.72 0 0 0
28/12/2022
5.62
 100 5.82 5.82 5.62 0 0 0
27/12/2022
5.82
 2,700 5.33 5.82 5.43 0 0 0
26/12/2022
5.33
 6,000 5.72 5.72 5.33 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |