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
(2025-11-05) 		0.20 2.13% 334,400 400 0.0
8.50
9.80
9.40
2 tháng
(2025-10-06) 		1.10 12.94% 467,900 400 0.0
7.90
9.80
9.40
3 tháng
(2025-09-08) 		1 11.63% 571,600 400 0.0
7.90
9.80
9.40
6 tháng
(2025-06-09) 		0.70 7.87% 2,034,100 400 0.0
7.90
9.80
9.40
12 tháng
(2024-12-10) 		3.30 52.38% 8,402,403 -5,687 -0.1
6.20
11
9.40
24 tháng
(2023-12-18) 		3 45.45% 10,936,329 -84,787 -0.5
5.70
11
9.40
36 tháng
(2022-12-21) 		3.68 62.30% 15,505,822 -116,097 -0.7
5.33
11
9.40
60 tháng
(2020-12-31) 		4.19 77.45% 31,765,315 13,103 0.4
5.32
12.72
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/06/2022
7.29
 25,000 7.48 7.67 6.83 100 0 0.0
20/06/2022
7.48
 51,500 8.42 9.26 7.48 0 100 -0.0
17/06/2022
8.42
 11,800 9.16 9.16 8.42 0 0 0
16/06/2022
9.16
 7,100 8.88 9.16 8.79 0 0 0
15/06/2022
8.88
 15,400 9.26 9.26 8.88 0 0 0
14/06/2022
9.26
 21,700 8.42 9.35 8.98 0 0 0
13/06/2022
8.42
 10,400 9.44 9.82 8.42 100 0 0.0
10/06/2022
9.44
 22,600 9.44 9.63 9.35 0 0 0
09/06/2022
9.44
 8,300 9.54 9.63 9.35 0 0 0
08/06/2022
9.54
 4,300 9.44 9.72 9.54 0 0 0
07/06/2022
9.44
 13,500 9.63 9.63 9.35 0 0 0
06/06/2022
9.63
 18,400 9.54 10.01 9.35 0 100 -0.0
03/06/2022
9.54
 23,100 9.82 9.82 9.35 0 0 0
02/06/2022
9.82
 18,300 9.91 9.91 9.35 0 0 0
01/06/2022
9.91
 6,300 10.01 10.01 9.82 0 0 0
31/05/2022
10.01
 24,800 10.01 10.10 9.82 0 0 0
30/05/2022
10.01
 38,700 10.10 10.29 9.82 0 0 0
27/05/2022
10.10
 32,900 10.01 10.29 9.82 0 0 0
26/05/2022
10.01
 16,200 10.01 10.47 9.44 0 0 0
25/05/2022
10.01
 19,200 9.91 10.19 9.91 0 0 0
24/05/2022
9.91
 47,000 10.10 10.29 9.82 0 0 0
23/05/2022
10.10
 22,900 10.10 10.29 9.82 0 0 0
20/05/2022
10.10
 32,200 10.01 10.47 10.01 0 0 0
19/05/2022
10.01
 22,500 10.47 10.47 10.01 0 0 0
18/05/2022
10.47
 2,300 10.47 10.66 10.19 0 0 0
17/05/2022
10.47
 6,900 10.47 10.66 10.29 0 0 0
16/05/2022
10.47
 6,200 10.19 10.75 10.10 0 0 0
13/05/2022
10.19
 39,100 10.66 10.75 9.72 0 800 -0.0
12/05/2022
10.66
 23,900 10.75 10.85 10.47 0 0 0
11/05/2022
10.75
 55,000 10.47 10.85 10.29 0 0 0
10/05/2022
10.47
 49,700 10.29 10.57 9.82 0 0 0
09/05/2022
10.29
 22,300 10.47 10.75 9.82 0 600 -0.0
06/05/2022
10.47
 40,800 11.13 11.13 10.38 0 0 0
05/05/2022
11.13
 44,800 11.03 11.31 10.75 0 0 0
04/05/2022
11.03
 42,200 11.03 11.59 10.85 0 0 0
29/04/2022
11.03
 79,300 11.22 11.59 11.03 3,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |