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

2.60
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
(2024-04-19) 		-0.30 -10.34% 314,400 0 0
2.60
2.90
2.60
2 tháng
(2024-03-22) 		-0.20 -7.14% 588,100 0 0
2.60
3.10
2.60
3 tháng
(2024-02-23) 		-0.40 -13.33% 845,200 0 0
2.60
3.10
2.60
6 tháng
(2023-11-24) 		-0.30 -10.34% 1,269,700 -23,587 -0.1
2.60
3.10
2.60
12 tháng
(2023-05-24) 		0.20 8.33% 3,919,926 -34,416 -0.1
2.40
4.20
2.60
24 tháng
(2022-05-30) 		-2.30 -46.94% 8,414,858 -35,116 -0.1
2.40
5
2.60
36 tháng
(2021-06-03) 		1.40 116.67% 44,162,924 -41,516 -0.2
1.10
7
2.60
60 tháng
(2019-06-14) 		2.10 420% 48,377,709 -39,616 -0.2
0.30
7
2.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
2.60
0
 46,000 2.70 2.70 2.50 0 0 0
#2 16/05/2024
2.60
0
 0 2.60 2.60 2.60 0 0 0
#3 15/05/2024
2.60
0
 0 2.60 2.60 2.60 0 0 0
#4 14/05/2024
2.60
0
 0 2.60 2.60 2.60 0 0 0
#5 13/05/2024
2.60
0
 0 2.60 2.60 2.60 0 0 0
#6 10/05/2024
2.60
-0.20
 72,500 2.80 2.80 2.50 0 0 0
#7 09/05/2024
2.80
0
 0 2.80 2.80 2.80 0 0 0
#8 08/05/2024
2.80
0
 0 2.80 2.80 2.80 0 0 0
#9 07/05/2024
2.80
0
 0 2.80 2.80 2.80 0 0 0
#10 06/05/2024
2.80
0
 0 2.80 2.80 2.80 0 0 0
#11 03/05/2024
2.80
0.10
 93,100 2.70 3 2.70 0 0 0
#12 02/05/2024
2.70
-0.10
 0 2.70 2.70 2.70 0 0 0
#13 26/04/2024
2.80
0
 69,400 2.80 2.80 2.50 0 0 0
#14 25/04/2024
2.80
0
 0 2.80 2.80 2.80 0 0 0
#15 24/04/2024
2.80
0
 0 2.80 2.80 2.80 0 0 0
#16 23/04/2024
2.80
0
 0 2.80 2.80 2.80 0 0 0
#17 22/04/2024
2.80
-0.10
 0 2.80 2.80 2.80 0 0 0
#18 19/04/2024
2.90
0.10
 33,400 2.80 2.90 2.70 0 0 0
#19 17/04/2024
2.80
0
 0 2.80 2.80 2.80 0 0 0
#20 16/04/2024
2.80
0
 0 2.80 2.80 2.80 0 0 0
#21 15/04/2024
2.80
-0.10
 0 2.80 2.80 2.80 0 0 0
#22 12/04/2024
2.90
0
 145,900 2.90 3 2.80 0 0 0
#23 11/04/2024
2.90
0
 0 2.90 2.90 2.90 0 0 0
#24 10/04/2024
2.90
0
 0 2.90 2.90 2.90 0 0 0
#25 09/04/2024
2.90
-0.20
 0 2.90 2.90 2.90 0 0 0
#26 05/04/2024
3.10
0.30
 72,000 2.90 3.10 2.80 0 0 0
#27 29/03/2024
2.80
0
 33,100 2.90 3 2.70 0 0 0
#28 22/03/2024
2.80
0
 22,700 2.80 2.90 2.70 0 0 0
#29 15/03/2024
2.80
-0.10
 115,400 2.90 3 2.70 0 0 0
#30 08/03/2024
2.90
0.10
 21,000 2.80 3 2.80 0 0 0
#31 01/03/2024
2.80
-0.20
 64,400 3 3 2.70 0 0 0
#32 23/02/2024
3
0
 56,300 3 3.10 2.90 0 0 0
#33 16/02/2024
3
0
 19,600 3 3.10 2.90 0 0 0
#34 02/02/2024
3
0
 29,400 3 3.10 2.80 0 0 0
#35 26/01/2024
3
0
 71,300 3 3.20 3 0 0 0
#36 19/01/2024
3
0.10
 49,600 2.90 3.10 2.90 0 0 0
#37 12/01/2024
2.90
0.20
 83,200 2.70 2.90 2.60 0 0 0
#38 05/01/2024
2.70
0.10
 12,700 2.60 2.70 2.60 0 0 0
#39 29/12/2023
2.60
-0.20
 19,300 2.80 2.80 2.60 0 0 0
#40 22/12/2023
2.80
0.20
 13,500 2.60 2.80 2.60 0 0 0
#41 15/12/2023
2.60
-0.20
 56,400 2.80 3 2.60 0 23,500 -0.1
#42 08/12/2023
2.80
0
 37,900 2.80 3 2.60 0 0 0
#43 01/12/2023
2.80
-0.10
 16,200 2.90 3 2.80 0 0 0
#44 24/11/2023
2.90
0
 15,400 2.90 3 2.80 0 87 -0.0
#45 17/11/2023
2.90
-0.10
 33,100 3 3 2.80 0 455 -0.0
#46 10/11/2023
3
0.30
 69,200 2.70 3 2.80 0 0 0
#47 03/11/2023
2.70
-0.30
 66,900 3 3.10 2.70 0 0 0
#48 27/10/2023
3
-0.10
 68,900 3.10 3.10 2.70 0 147 -0.0
#49 20/10/2023
3.10
-0.10
 39,000 3.20 3.50 2.90 0 205 -0.0
#50 13/10/2023
3.20
0
 65,700 3.20 3.40 3 0 10,022 -0.0
#51 06/10/2023
3.20
0.20
 12,800 3 3.50 3.10 0 0 0
#52 29/09/2023
3
-0.40
 31,600 3.40 3.40 3 0 0 0
#53 22/09/2023
3.40
0.20
 45,500 3.20 3.40 2.90 0 0 0
#54 15/09/2023
3.20
-0.20
 76,000 3.40 3.50 3 0 0 0
#55 08/09/2023
3.40
0
 252,600 3.40 3.50 3.30 0 0 0
#56 25/08/2023
3.40
0
 31,700 3.40 3.50 3.20 0 0 0
#57 21/08/2023
3.40
0
 0 3.40 3.40 3.40 0 0 0
#58 18/08/2023
3.40
-0.10
 41,400 3.50 3.60 3.20 0 0 0
#59 17/08/2023
3.50
0
 0 3.50 3.50 3.50 0 0 0
#60 16/08/2023
3.50
0
 0 3.50 3.50 3.50 0 0 0
#61 15/08/2023
3.50
0
 0 3.50 3.50 3.50 0 0 0
#62 14/08/2023
3.50
0
 0 3.50 3.50 3.50 0 0 0
#63 11/08/2023
3.50
-0.20
 80,300 3.70 4 3.50 0 0 0
#64 10/08/2023
3.70
0
 0 3.70 3.70 3.70 0 0 0
#65 09/08/2023
3.70
0
 0 3.70 3.70 3.70 0 0 0
#66 08/08/2023
3.70
0
 0 3.70 3.70 3.70 0 0 0
#67 07/08/2023
3.70
0
 0 3.70 3.70 3.70 0 0 0
#68 04/08/2023
3.70
0.10
 222,100 3.60 4.10 3.70 0 0 0
#69 03/08/2023
3.60
0
 0 3.60 3.60 3.60 0 0 0
#70 02/08/2023
3.60
0
 0 3.60 3.60 3.60 0 0 0
#71 01/08/2023
3.60
0
 0 3.60 3.60 3.60 0 0 0
#72 31/07/2023
3.60
0
 0 3.60 3.60 3.60 0 0 0
#73 28/07/2023
3.60
-0.10
 57,900 3.70 3.80 3.60 0 0 0
#74 27/07/2023
3.70
0
 0 3.70 3.70 3.70 0 0 0
#75 26/07/2023
3.70
0
 0 3.70 3.70 3.70 0 0 0
#76 25/07/2023
3.70
0
 0 3.70 3.70 3.70 0 0 0
#77 24/07/2023
3.70
-0.10
 0 3.80 3.70 3.80 0 0 0
#78 21/07/2023
3.80
0.10
 77,100 3.70 4 3.60 0 0 0
#79 20/07/2023
3.70
0
 0 3.70 3.70 3.70 0 0 0
#80 19/07/2023
3.70
0
 0 3.70 3.70 3.70 0 0 0
#81 18/07/2023
3.70
0
 0 3.70 3.70 3.70 0 0 0
#82 17/07/2023
3.70
0.10
 0 3.60 3.70 3.60 0 0 0
#83 14/07/2023
3.60
-0.30
 87,800 3.90 3.90 3.60 0 0 0
#84 13/07/2023
3.90
0
 0 3.90 3.90 3.90 0 0 0
#85 12/07/2023
3.90
0
 0 3.90 3.90 3.90 0 0 0
#86 11/07/2023
3.90
0
 0 3.90 3.90 3.90 0 0 0
#87 10/07/2023
3.90
0
 0 3.90 3.90 3.90 0 0 0
#88 07/07/2023
3.90
-0.10
 92,300 4 4 3.60 0 0 0
#89 06/07/2023
4
0
 0 4 4 4 0 0 0
#90 05/07/2023
4
0
 0 4 4 4 0 0 0
#91 04/07/2023
4
0
 0 4 4 4 0 0 0
#92 03/07/2023
4
-0.20
 0 4.20 4 4 0 0 0
#93 30/06/2023
4.20
0.20
 143,355 4 4.50 3.80 0 0 0
#94 29/06/2023
4
0
 0 4 4 4 0 0 0
#95 28/06/2023
4
0
 0 4 4 4 0 0 0
#96 27/06/2023
4
0
 0 4 4 4 0 0 0
#97 26/06/2023
4
-0.10
 0 4.10 4 4 0 0 0
#98 23/06/2023
4.10
0.50
 215,801 3.60 4.10 3.80 0 0 0
#99 22/06/2023
3.60
0
 0 3.60 3.60 3.60 0 0 0
#100 21/06/2023
3.60
0
 0 3.60 3.60 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc