CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

9.40
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
(2025-11-04) 		1 11.36% 327,000 0 0
8.50
9.80
9.60
2 tháng
(2025-10-06) 		1.30 15.29% 457,300 0 0
7.90
9.80
9.60
3 tháng
(2025-09-05) 		1 11.36% 577,700 0 0
7.90
9.80
9.60
6 tháng
(2025-06-09) 		0.90 10.11% 2,023,500 0 0
7.90
9.80
9.60
12 tháng
(2024-12-09) 		3.80 63.33% 8,392,303 -6,087 -0.1
6
11
9.60
24 tháng
(2023-12-15) 		3.40 53.12% 10,930,529 -85,187 -0.5
5.70
11
9.60
36 tháng
(2022-12-20) 		3.88 65.68% 15,518,222 -116,497 -0.7
5.33
11
9.60
60 tháng
(2020-12-30) 		4.39 81.15% 31,758,715 12,703 0.4
5.32
12.72
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2022
6.79
 6,100 7.27 7.76 6.50 0 0 0
09/11/2022
7.27
 1,500 7.27 7.27 7.27 0 0 0
08/11/2022
7.27
 2,900 7.47 8.53 6.40 0 0 0
07/11/2022
7.47
 0 7.27 7.47 7.47 0 0 0
04/11/2022
7.27
 1,000 7.37 8.05 6.79 0 0 0
03/11/2022
7.37
 3,200 7.76 7.76 7.27 0 0 0
02/11/2022
7.76
 6,000 7.76 7.76 7.47 0 0 0
01/11/2022
7.76
 300 7.18 8.24 7.76 0 0 0
31/10/2022
7.18
 300 7.47 7.47 7.18 0 0 0
28/10/2022
7.47
 8,200 7.37 7.47 7.18 0 0 0
27/10/2022
7.37
 2,900 7.37 7.76 7.27 0 0 0
26/10/2022
7.37
 200 6.79 7.37 7.37 0 0 0
25/10/2022
6.79
 600 6.88 7.08 6.30 0 0 0
24/10/2022
6.88
 2,702 7.47 7.47 6.88 0 0 0
21/10/2022
7.47
 32,400 7.56 7.56 6.79 0 0 0
20/10/2022
7.56
 2,100 7.56 7.56 7.37 0 0 0
19/10/2022
7.56
 7,000 7.47 7.66 7.47 0 0 0
18/10/2022
7.47
 35,100 7.66 7.76 7.27 0 0 0
17/10/2022
7.66
 6,900 7.66 7.85 7.66 0 0 0
14/10/2022
7.66
 10,021 7.76 7.95 7.66 0 0 0
13/10/2022
7.76
 2,100 7.76 7.95 7.76 0 0 0
12/10/2022
7.76
 5,900 7.56 7.76 7.76 0 0 0
11/10/2022
7.56
 3,500 7.85 7.85 7.56 0 0 0
10/10/2022
7.85
 25,100 7.66 8.15 7.76 0 0 0
07/10/2022
7.66
 5,801 7.85 7.85 7.56 0 0 0
06/10/2022
7.85
 16,600 7.95 7.95 7.56 0 0 0
05/10/2022
7.95
 10,300 7.37 8.15 7.56 0 0 0
04/10/2022
7.37
 27,800 7.37 7.56 7.37 0 0 0
03/10/2022
7.37
 27,900 7.66 7.76 7.37 3,000 0 0.0
30/09/2022
7.66
 33,100 7.76 8.15 7.56 0 0 0
29/09/2022
7.76
 49,300 8.15 8.34 7.76 0 0 0
28/09/2022
8.15
 36,700 8.53 8.73 7.95 0 0 0
27/09/2022
8.53
 47,100 8.53 8.63 8.15 0 0 0
26/09/2022
8.53
 80,300 9.31 9.31 8.15 700 0 0.0
23/09/2022
9.31
 40,200 9.60 9.60 8.15 0 0 0
22/09/2022
9.60
 5,500 9.70 9.70 9.41 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |