CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

8.20
-0.20
(-2.38%)
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
(2025-12-29) 		-0.50 -5.38% 139,600 0 0
8.40
9.50
8.60
2 tháng
(2025-11-28) 		-0.60 -6.38% 325,800 400 0.0
8.40
9.80
8.60
3 tháng
(2025-10-29) 		0.30 3.53% 688,000 400 0.0
8.40
9.80
8.60
6 tháng
(2025-07-31) 		0.20 2.33% 1,896,100 400 0.0
7.90
9.80
8.60
12 tháng
(2025-02-03) 		2 29.41% 8,599,299 -5,687 -0.1
6.50
11
8.60
24 tháng
(2024-02-07) 		2.50 39.68% 11,040,085 -42,587 -0.3
5.70
11
8.60
36 tháng
(2023-02-13) 		3.08 53.81% 15,617,223 -116,597 -0.7
5.53
11
8.60
60 tháng
(2021-02-22) 		2.06 30.56% 31,531,415 503 0.3
5.33
12.72
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2022
5.72
 4,700 6.01 6.01 5.72 0 0 0
22/12/2022
6.01
 13,800 5.92 6.11 5.62 0 0 0
21/12/2022
5.92
 8,600 5.92 6.01 5.43 0 0 0
20/12/2022
5.92
 23,000 6.59 6.59 5.72 0 0 0
19/12/2022
6.59
 800 6.40 6.59 6.30 0 0 0
16/12/2022
6.40
 1,500 6.59 6.69 6.40 0 0 0
15/12/2022
6.59
 1,200 6.40 7.47 6.59 0 0 0
14/12/2022
6.40
 900 6.79 6.79 6.40 0 0 0
13/12/2022
6.79
 100 6.50 6.79 6.79 0 0 0
12/12/2022
6.50
 6,100 6.30 6.59 6.40 1,000 0 0.0
09/12/2022
6.30
 500 6.21 6.30 6.30 0 0 0
08/12/2022
6.21
 12,400 6.30 6.30 6.21 0 0 0
07/12/2022
6.30
 9,300 6.59 6.59 6.30 0 0 0
06/12/2022
6.59
 800 6.59 6.59 6.21 0 0 0
05/12/2022
6.59
 35,400 6.79 6.79 6.50 100 0 0.0
02/12/2022
6.79
 9,000 6.69 7.08 6.69 0 600 -0.0
01/12/2022
6.69
 9,200 6.88 7.27 6.69 0 0 0
30/11/2022
6.88
 13,400 6.88 6.98 6.69 0 0 0
29/11/2022
6.88
 4,800 6.98 7.47 6.88 0 0 0
28/11/2022
6.98
 7,100 7.08 7.08 6.11 0 0 0
25/11/2022
7.08
 1,100 6.98 7.08 6.50 0 0 0
24/11/2022
6.98
 2,200 7.18 7.18 6.11 0 0 0
23/11/2022
7.18
 500 6.40 7.18 7.18 0 0 0
22/11/2022
6.40
 15,200 7.47 7.47 6.40 0 0 0
21/11/2022
7.47
 1,200 6.79 7.47 6.79 0 0 0
18/11/2022
6.79
 7,000 6.01 6.88 5.53 0 0 0
17/11/2022
6.01
 10,100 5.82 6.01 5.92 0 0 0
16/11/2022
5.82
 19,500 6.21 6.21 4.95 0 0 0
15/11/2022
6.21
 2,800 6.21 6.40 4.95 0 0 0
14/11/2022
6.21
 12,700 6.59 6.59 5.43 0 0 0
11/11/2022
6.59
 17,602 6.79 7.47 6.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |