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
(2025-11-05) 		-0.20 -6.06% 404,800 0 0
3.10
3.30
3.20
2 tháng
(2025-10-06) 		-0.30 -8.82% 1,538,800 0 0
2.90
3.40
3.20
3 tháng
(2025-09-08) 		-0.40 -11.43% 1,910,900 0 0
2.90
3.50
3.20
6 tháng
(2025-06-09) 		-0.40 -11.43% 4,348,400 0 0
2.90
3.80
3.20
12 tháng
(2024-12-10) 		0.30 10.71% 8,991,958 0 0
2.70
4.10
3.20
24 tháng
(2023-12-22) 		0.30 10.71% 13,838,435 -800 -0.0
2.60
4.10
3.20
36 tháng
(2022-12-21) 		0.10 3.33% 17,951,351 -35,216 -0.1
2.40
4.20
3.20
60 tháng
(2020-12-31) 		2.70 675% 60,193,730 -40,416 -0.2
0.40
7
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2022
4.90
 0 4.90 4.90 4.90 0 0 0
26/07/2022
4.90
 0 4.90 4.90 4.90 0 0 0
25/07/2022
4.90
 0 4.80 4.90 4.90 0 0 0
22/07/2022
4.80
 149,535 4.50 5 4.50 0 0 0
21/07/2022
4.50
 0 4.50 4.50 4.50 0 0 0
20/07/2022
4.50
 0 4.50 4.50 4.50 0 0 0
19/07/2022
4.50
 0 4.50 4.50 4.50 0 0 0
18/07/2022
4.50
 0 4.60 4.50 4.50 0 0 0
15/07/2022
4.60
 65,556 4.60 4.80 4.40 0 0 0
14/07/2022
4.60
 0 4.60 4.60 4.60 0 0 0
13/07/2022
4.60
 0 4.60 4.60 4.60 0 0 0
12/07/2022
4.60
 0 4.60 4.60 4.60 0 0 0
11/07/2022
4.60
 0 4.60 4.60 4.60 0 0 0
08/07/2022
4.60
 47,750 4.60 5 4.50 0 0 0
07/07/2022
4.60
 0 4.60 4.60 4.60 0 0 0
06/07/2022
4.60
 0 4.60 4.60 4.60 0 0 0
05/07/2022
4.60
 0 4.60 4.60 4.60 0 0 0
04/07/2022
4.60
 0 4.70 4.60 4.60 0 0 0
01/07/2022
4.70
 147,562 4.20 4.80 4.40 0 0 0
30/06/2022
4.20
 0 4.20 4.20 4.20 0 0 0
29/06/2022
4.20
 0 4.20 4.20 4.20 0 0 0
28/06/2022
4.20
 0 4.20 4.20 4.20 0 0 0
27/06/2022
4.20
 0 4.20 4.20 4.20 0 0 0
24/06/2022
4.20
 29,059 4.20 4.40 4 0 0 0
23/06/2022
4.20
 0 4.20 4.20 4.20 0 0 0
22/06/2022
4.20
 0 4.20 4.20 4.20 0 0 0
21/06/2022
4.20
 0 4.20 4.20 4.20 0 0 0
20/06/2022
4.20
 0 4.40 4.20 4.20 0 0 0
17/06/2022
4.40
 378,300 4.80 4.80 4.10 0 0 0
16/06/2022
4.80
 0 4.80 4.80 4.80 0 0 0
15/06/2022
4.80
 0 4.80 4.80 4.80 0 0 0
14/06/2022
4.80
 0 4.80 4.80 4.80 0 0 0
13/06/2022
4.80
 0 4.80 4.80 4.80 0 0 0
10/06/2022
4.80
 91,012 4.80 5 4.60 0 0 0
09/06/2022
4.80
 0 4.80 4.80 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |