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)
10/11/2022
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
21/09/2022
9.70
 9,200 9.70 9.79 9.21 0 0 0
20/09/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
20/09/2022
9.70
 39,524 9.16 10.18 9.21 0 0 0
19/09/2022
9.16
 18,415 9.07 9.54 8.88 0 0 0
16/09/2022
9.07
 43,401 9.72 9.72 8.98 0 0 0
15/09/2022
9.72
 130,700 9.82 10.85 9.35 600 0 0.0
14/09/2022
9.82
 147,910 10.94 11.13 9.63 0 0 0
13/09/2022
10.94
 164,315 11.31 11.88 10.19 900 0 0.0
12/09/2022
11.31
 109,935 10.57 11.69 10.47 100 0 0.0
09/09/2022
10.57
 101,900 11.22 12.62 10.19 0 0 0
08/09/2022
11.22
 80,400 12.16 12.62 10.29 600 300 0.0
07/09/2022
12.16
 239,100 11.41 12.53 10.94 0 0 0
06/09/2022
11.41
 191,400 10.29 11.59 9.72 0 1,300 -0.0
05/09/2022
10.29
 136,600 10.10 11.22 8.98 0 0 0
31/08/2022
10.10
 252,600 8.88 10.10 8.88 0 0 0
30/08/2022
8.88
 124,000 7.95 8.88 8.04 0 0 0
29/08/2022
7.95
 12,700 7.95 7.95 7.57 0 0 0
26/08/2022
7.95
 10,600 7.95 8.04 7.57 0 0 0
25/08/2022
7.95
 9,700 7.76 7.95 7.85 0 0 0
24/08/2022
7.76
 28,200 7.67 8.04 7.76 0 0 0
23/08/2022
7.67
 2,700 7.76 7.76 7.48 0 0 0
22/08/2022
7.76
 27,000 7.48 8.60 7.48 0 0 0
19/08/2022
7.48
 18,600 7.48 7.48 7.29 0 0 0
18/08/2022
7.48
 15,000 7.57 7.67 7.48 5,000 0 0.0
17/08/2022
7.57
 17,100 7.67 7.67 7.57 5,500 0 0.0
16/08/2022
7.67
 15,900 7.57 7.67 7.57 5,500 0 0.0
15/08/2022
7.57
 26,400 7.85 7.85 7.57 0 0 0
12/08/2022
7.85
 29,500 7.67 7.85 7.57 0 0 0
11/08/2022
7.67
 32,600 7.67 7.85 7.57 0 0 0
10/08/2022
7.67
 17,100 7.57 7.76 7.57 3,900 0 0.0
09/08/2022
7.57
 48,000 7.67 7.85 7.48 3,600 0 0.0
08/08/2022
7.67
 11,900 7.57 8.79 7.48 1,000 0 0.0
05/08/2022
7.57
 15,800 7.67 7.95 7.48 500 0 0.0
04/08/2022
7.67
 6,000 7.57 7.76 7.48 0 0 0
03/08/2022
7.57
 20,300 7.57 7.85 7.48 1,400 0 0.0
02/08/2022
7.57
 9,800 7.57 7.76 7.48 0 0 0
01/08/2022
7.57
 3,200 7.48 7.95 7.57 0 0 0
29/07/2022
7.48
 3,500 7.48 7.95 7.48 0 0 0
28/07/2022
7.48
 19,400 7.48 7.57 7.39 0 0 0
27/07/2022
7.48
 3,200 7.48 7.57 7.48 0 0 0
26/07/2022
7.48
 3,600 7.57 7.85 7.48 0 0 0
25/07/2022
7.57
 5,100 7.48 7.67 7.48 0 0 0
22/07/2022
7.48
 12,000 7.57 7.95 7.29 0 0 0
21/07/2022
7.57
 7,700 7.85 7.95 7.57 0 0 0
20/07/2022
7.85
 50,500 8.23 8.42 7.48 500 0 0.0
19/07/2022
8.23
 3,100 8.32 8.32 7.48 500 0 0.0
18/07/2022
8.32
 14,400 7.95 9.44 7.95 0 0 0
15/07/2022
7.95
 4,900 7.85 9.26 7.95 0 0 0
14/07/2022
7.85
 4,400 7.95 9.35 7.85 0 0 0
13/07/2022
7.95
 2,100 8.42 9.35 7.95 0 0 0
12/07/2022
8.42
 1,800 7.48 8.70 7.48 0 0 0
11/07/2022
7.48
 4,700 7.67 8.04 7.48 300 0 0.0
08/07/2022
7.67
 3,200 7.67 8.51 7.39 0 0 0
07/07/2022
7.67
 9,800 8.60 8.60 7.57 0 0 0
06/07/2022
8.60
 0 8.60 8.60 8.60 0 0 0
05/07/2022
8.60
 3,100 8.51 9.91 8.51 0 0 0
04/07/2022
8.51
 3,400 7.95 9.63 8.42 0 0 0
01/07/2022
7.95
 7,500 7.95 9.44 7.95 0 0 0
30/06/2022
7.95
 4,000 8.32 9.54 7.95 200 0 0.0
29/06/2022
8.32
 2,000 8.14 8.98 8.32 0 0 0
28/06/2022
8.14
 3,900 7.76 8.14 7.67 100 0 0.0
27/06/2022
7.76
 1,400 7.67 8.42 7.76 0 0 0
24/06/2022
7.67
 7,400 7.29 8.32 7.67 0 0 0
23/06/2022
7.29
 10,000 7.20 7.48 7.20 0 0 0
22/06/2022
7.20
 31,300 7.29 7.29 7.01 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |