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

3.40
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
(2025-12-29) 		0.40 13.33% 505,400 0 0
3
3.40
3.40
2 tháng
(2025-11-28) 		0.30 9.68% 657,700 0 0
3
3.40
3.40
3 tháng
(2025-10-29) 		0.50 17.24% 1,293,900 0 0
2.90
3.40
3.40
6 tháng
(2025-07-31) 		-0.30 -8.11% 3,590,900 0 0
2.90
3.70
3.40
12 tháng
(2025-02-03) 		0.40 13.33% 8,983,657 0 0
2.90
4.10
3.40
24 tháng
(2024-02-07) 		0.40 13.33% 14,203,247 -800 -0.0
2.60
4.10
3.40
36 tháng
(2023-02-13) 		0.50 17.24% 18,181,198 -35,216 -0.1
2.40
4.20
3.40
60 tháng
(2021-02-22) 		2.80 466.67% 60,275,022 -38,916 -0.2
0.60
7
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2022
3.10
 61,481 3.20 3.20 2.90 0 0 0
15/12/2022
3.20
 0 3.20 3.20 3.20 0 0 0
14/12/2022
3.20
 0 3.20 3.20 3.20 0 0 0
13/12/2022
3.20
 0 3.20 3.20 3.20 0 0 0
12/12/2022
3.20
 0 3.10 3.20 3.10 0 0 0
09/12/2022
3.10
 28,300 3.40 3.50 3.10 0 0 0
08/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
07/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
06/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
05/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
02/12/2022
3.40
 155,328 3 3.40 3.20 0 0 0
01/12/2022
3
 0 3 3 3 0 0 0
30/11/2022
3
 0 3 3 3 0 0 0
29/11/2022
3
 0 3 3 3 0 0 0
28/11/2022
3
 0 3 3 3 0 0 0
25/11/2022
3
 40,850 2.80 3 2.90 0 0 0
24/11/2022
2.80
 0 2.80 2.80 2.80 0 0 0
23/11/2022
2.80
 0 2.80 2.80 2.80 0 0 0
22/11/2022
2.80
 0 2.80 2.80 2.80 0 0 0
21/11/2022
2.80
 0 3 2.80 3 0 0 0
18/11/2022
3
 207,300 3.20 3.20 2.80 0 0 0
17/11/2022
3.20
 0 3.20 3.20 3.20 0 0 0
16/11/2022
3.20
 0 3.20 3.20 3.20 0 0 0
15/11/2022
3.20
 0 3.20 3.20 3.20 0 0 0
14/11/2022
3.20
 0 3.20 3.20 3.20 0 0 0
11/11/2022
3.20
 181,478 3.70 3.80 3.20 0 0 0
10/11/2022
3.70
 0 3.70 3.70 3.70 0 0 0
09/11/2022
3.70
 0 3.70 3.70 3.70 0 0 0
08/11/2022
3.70
 0 3.70 3.70 3.70 0 0 0
07/11/2022
3.70
 0 3.70 3.70 3.70 0 0 0
04/11/2022
3.70
 77,100 3.90 3.90 3.60 0 0 0
03/11/2022
3.90
 0 3.90 3.90 3.90 0 0 0
02/11/2022
3.90
 0 3.90 3.90 3.90 0 0 0
01/11/2022
3.90
 0 3.90 3.90 3.90 0 0 0
31/10/2022
3.90
 0 3.90 3.90 3.90 0 0 0
28/10/2022
3.90
 115,315 3.50 4 3.60 0 0 0
27/10/2022
3.50
 0 3.50 3.50 3.50 0 0 0
26/10/2022
3.50
 0 3.50 3.50 3.50 0 0 0
25/10/2022
3.50
 0 3.50 3.50 3.50 0 0 0
24/10/2022
3.50
 0 3.60 3.50 3.60 0 0 0
21/10/2022
3.60
 48,100 3.50 3.90 3.30 0 0 0
20/10/2022
3.50
 0 3.50 3.50 3.50 0 0 0
19/10/2022
3.50
 0 3.50 3.50 3.50 0 0 0
18/10/2022
3.50
 0 3.50 3.50 3.50 0 0 0
17/10/2022
3.50
 0 3.60 3.50 3.60 0 0 0
14/10/2022
3.60
 18,905 3.30 3.70 3.40 0 0 0
13/10/2022
3.30
 0 3.30 3.30 3.30 0 0 0
12/10/2022
3.30
 0 3.30 3.30 3.30 0 0 0
11/10/2022
3.30
 0 3.30 3.30 3.30 0 0 0
10/10/2022
3.30
 0 3.40 3.30 3.40 0 0 0
07/10/2022
3.40
 183,806 3.50 3.60 3 0 0 0
06/10/2022
3.50
 0 3.50 3.50 3.50 0 0 0
05/10/2022
3.50
 0 3.50 3.50 3.50 0 0 0
04/10/2022
3.50
 0 3.50 3.50 3.50 0 0 0
03/10/2022
3.50
 0 3.70 3.50 3.70 0 0 0
30/09/2022
3.70
 135,681 3.90 3.90 3.50 0 0 0
29/09/2022
3.90
 0 3.90 3.90 3.90 0 0 0
28/09/2022
3.90
 0 3.90 3.90 3.90 0 0 0
27/09/2022
3.90
 0 3.90 3.90 3.90 0 0 0
26/09/2022
3.90
 0 3.90 3.90 3.90 0 0 0
23/09/2022
3.90
 46,300 3.90 4.40 3.60 0 0 0
22/09/2022
3.90
 0 3.90 3.90 3.90 0 0 0
21/09/2022
3.90
 0 3.90 3.90 3.90 0 0 0
20/09/2022
3.90
 0 3.90 3.90 3.90 0 0 0
19/09/2022
3.90
 0 3.90 3.90 3.90 0 0 0
16/09/2022
3.90
 131,849 4.20 4.20 3.80 0 500 -0.0
15/09/2022
4.20
 0 4.20 4.20 4.20 0 0 0
14/09/2022
4.20
 0 4.20 4.20 4.20 0 0 0
13/09/2022
4.20
 0 4.20 4.20 4.20 0 0 0
12/09/2022
4.20
 0 4.30 4.20 4.20 0 0 0
09/09/2022
4.30
 63,839 4.60 4.70 4.10 0 0 0
08/09/2022
4.60
 0 4.60 4.60 4.60 0 0 0
07/09/2022
4.60
 0 4.60 4.60 4.60 0 0 0
06/09/2022
4.60
 0 4.60 4.60 4.60 0 0 0
05/09/2022
4.60
 0 4.60 4.60 4.60 0 0 0
31/08/2022
4.60
 0 4.60 4.60 4.60 0 0 0
30/08/2022
4.60
 0 4.60 4.60 4.60 0 0 0
29/08/2022
4.60
 0 4.50 4.60 4.60 0 0 0
26/08/2022
4.50
 108,810 4.70 4.70 4.50 0 0 0
25/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
24/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
23/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
22/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
19/08/2022
4.70
 103,309 4.70 4.90 4.60 0 0 0
18/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
17/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
16/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
15/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
12/08/2022
4.70
 76,700 4.80 4.90 4.70 0 0 0
11/08/2022
4.80
 0 4.80 4.80 4.80 0 0 0
10/08/2022
4.80
 0 4.80 4.80 4.80 0 0 0
09/08/2022
4.80
 0 4.80 4.80 4.80 0 0 0
08/08/2022
4.80
 0 4.90 4.80 4.80 0 0 0
05/08/2022
4.90
 145,305 4.80 5 4.70 0 0 0
04/08/2022
4.80
 0 4.80 4.80 4.80 0 0 0
03/08/2022
4.80
 0 4.80 4.80 4.80 0 0 0
02/08/2022
4.80
 0 4.80 4.80 4.80 0 0 0
01/08/2022
4.80
 0 5 4.80 4.80 0 0 0
29/07/2022
5
 118,300 4.90 5 4.60 0 0 0
28/07/2022
4.90
 0 4.90 4.90 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |