CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

6.50
-0.10
(-1.52%)
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
(2026-09-04) 		-0.70 -9.21% 24,000 0 0
6.50
7.80
6.50
2 tháng
(2026-08-05) 		-1 -12.66% 110,000 0 0
6.50
7.90
6.50
3 tháng
(2026-07-06) 		-1.10 -13.75% 143,400 0 0
6.50
8
6.50
6 tháng
(2026-04-07) 		-1.40 -16.87% 396,000 0 0
6.50
8.70
6.50
12 tháng
(2025-10-09) 		-1.50 -17.86% 1,270,700 0 0
6.50
9.80
6.50
24 tháng
(2024-10-14) 		0.50 7.81% 9,107,177 0 0
6
11
6.50
36 tháng
(2023-10-20) 		0.40 6.15% 11,763,398 0 0
5.70
11
6.50
60 tháng
(2021-11-01) 		-1.89 -21.50% 26,402,276 8,800 0.1
5.33
12.72
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
6.60
 600 6.13 6.89 6.13 0 0 0
24/10/2022
6.70
 2,702 6.89 6.89 6.70 0 0 0
21/10/2022
7.27
 32,400 7.17 7.27 6.60 0 0 0
20/10/2022
7.36
 2,100 7.36 7.36 7.17 0 0 0
19/10/2022
7.36
 7,000 7.27 7.45 7.27 0 0 0
18/10/2022
7.27
 35,100 7.55 7.55 7.08 0 0 0
17/10/2022
7.45
 6,900 7.45 7.64 7.45 0 0 0
14/10/2022
7.45
 10,021 7.74 7.74 7.45 0 0 0
13/10/2022
7.55
 2,100 7.74 7.74 7.55 0 0 0
12/10/2022
7.55
 5,900 7.55 7.55 7.55 0 0 0
11/10/2022
7.36
 3,500 7.64 7.64 7.36 0 0 0
10/10/2022
7.64
 25,100 7.45 7.93 7.55 0 0 0
07/10/2022
7.45
 5,801 7.55 7.55 7.36 0 0 0
06/10/2022
7.64
 16,600 7.74 7.74 7.36 0 0 0
05/10/2022
7.74
 10,300 7.83 7.93 7.36 0 0 0
04/10/2022
7.17
 27,800 7.36 7.36 7.17 0 0 0
03/10/2022
7.17
 27,900 7.55 7.55 7.17 0 0 0
30/09/2022
7.45
 33,100 7.93 7.93 7.36 0 0 0
29/09/2022
7.55
 49,300 8.02 8.11 7.55 0 0 0
28/09/2022
7.93
 36,700 8.11 8.49 7.74 0 0 0
27/09/2022
8.30
 47,100 8.30 8.40 7.93 0 0 0
26/09/2022
8.30
 80,300 8.68 8.96 7.93 0 0 0
23/09/2022
9.06
 40,200 9.25 9.34 7.93 0 0 0
22/09/2022
9.34
 5,500 9.44 9.44 9.15 0 0 0
21/09/2022
9.44
 9,200 9.44 9.53 8.96 0 0 0
20/09/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
20/09/2022
9.44
 39,524 8.96 9.91 8.96 0 0 0
19/09/2022
8.92
 18,415 8.92 9.28 8.64 0 0 0
16/09/2022
8.83
 43,401 9.10 9.19 8.73 0 0 0
15/09/2022
9.46
 130,700 10.19 10.55 9.10 0 0 0
14/09/2022
9.55
 147,910 10.01 10.83 9.37 0 0 0
13/09/2022
10.65
 164,315 10.92 11.56 9.92 0 0 0
12/09/2022
11.01
 109,935 11.37 11.37 10.19 0 0 0
09/09/2022
10.28
 101,900 10.55 12.28 9.92 0 0 0
08/09/2022
10.92
 80,400 11.83 12.28 10.01 0 0 0
07/09/2022
11.83
 239,100 11.37 12.19 10.65 0 0 0
06/09/2022
11.10
 191,400 10.74 11.28 9.46 0 0 0
05/09/2022
10.01
 136,600 10.01 10.92 8.73 0 0 0
31/08/2022
9.83
 252,600 9.01 9.83 8.64 0 0 0
30/08/2022
8.64
 124,000 8.01 8.64 7.82 0 0 0
29/08/2022
7.73
 12,700 7.55 7.73 7.37 0 0 0
26/08/2022
7.73
 10,600 7.64 7.82 7.37 0 0 0
25/08/2022
7.73
 9,700 7.64 7.73 7.64 0 0 0
24/08/2022
7.55
 28,200 7.55 7.82 7.55 0 0 0
23/08/2022
7.46
 2,700 7.28 7.46 7.28 0 0 0
22/08/2022
7.55
 27,000 7.37 8.37 7.28 0 0 0
19/08/2022
7.28
 18,600 7.28 7.28 7.10 0 0 0
18/08/2022
7.28
 15,000 7.37 7.46 7.28 0 0 0
17/08/2022
7.37
 17,100 7.46 7.46 7.37 0 0 0
16/08/2022
7.46
 15,900 7.37 7.46 7.37 0 0 0
15/08/2022
7.37
 26,400 7.55 7.64 7.37 0 0 0
12/08/2022
7.64
 29,500 7.46 7.64 7.37 0 0 0
11/08/2022
7.46
 32,600 7.55 7.64 7.37 0 0 0
10/08/2022
7.46
 17,100 7.37 7.55 7.37 0 0 0
09/08/2022
7.37
 48,000 7.64 7.64 7.28 0 0 0
08/08/2022
7.46
 11,900 8.55 8.55 7.28 0 0 0
05/08/2022
7.37
 15,800 7.73 7.73 7.28 0 0 0
04/08/2022
7.46
 6,000 7.28 7.55 7.28 0 0 0
03/08/2022
7.37
 20,300 7.37 7.64 7.28 0 0 0
02/08/2022
7.37
 9,800 7.46 7.55 7.28 0 0 0
01/08/2022
7.37
 3,200 7.73 7.73 7.37 0 0 0
29/07/2022
7.28
 3,500 7.64 7.73 7.28 0 0 0
28/07/2022
7.28
 19,400 7.28 7.37 7.19 0 0 0
27/07/2022
7.28
 3,200 7.28 7.37 7.28 0 0 0
26/07/2022
7.28
 3,600 7.64 7.64 7.28 0 0 0
25/07/2022
7.37
 5,100 7.28 7.46 7.28 0 0 0
22/07/2022
7.28
 12,000 7.46 7.73 7.10 0 0 0
21/07/2022
7.37
 7,700 7.73 7.73 7.37 0 0 0
20/07/2022
7.64
 50,500 8.19 8.19 7.28 0 0 0
19/07/2022
8.01
 3,100 7.28 8.01 7.28 0 0 0
18/07/2022
8.10
 14,400 9.19 9.19 7.73 0 0 0
15/07/2022
7.73
 4,900 9.01 9.01 7.73 0 0 0
14/07/2022
7.64
 4,400 9.10 9.10 7.64 0 0 0
13/07/2022
7.73
 2,100 8.19 9.10 7.73 0 0 0
12/07/2022
8.19
 1,800 8.46 8.46 7.28 0 0 0
11/07/2022
7.28
 4,700 7.73 7.82 7.28 0 0 0
08/07/2022
7.46
 3,200 8.28 8.28 7.19 0 0 0
07/07/2022
7.46
 9,800 7.46 7.55 7.37 0 0 0
06/07/2022
8.37
 0 8.37 8.37 8.37 0 0 0
05/07/2022
8.37
 3,100 9.64 9.64 8.28 0 0 0
04/07/2022
8.28
 3,400 9.37 9.37 8.19 0 0 0
01/07/2022
7.73
 7,500 9.19 9.19 7.73 0 0 0
30/06/2022
7.73
 4,000 9.28 9.28 7.73 0 0 0
29/06/2022
8.10
 2,000 8.73 8.73 8.10 0 0 0
28/06/2022
7.92
 3,900 7.92 7.92 7.46 0 0 0
27/06/2022
7.55
 1,400 8.19 8.19 7.55 0 0 0
24/06/2022
7.46
 7,400 8.10 8.10 7.46 0 0 0
23/06/2022
7.10
 10,000 7.01 7.28 7.01 0 0 0
22/06/2022
7.01
 31,300 6.82 7.01 6.82 0 0 0
21/06/2022
7.10
 25,000 7.28 7.46 6.64 0 0 0
20/06/2022
7.28
 51,500 8.37 9.01 7.28 0 0 0
17/06/2022
8.19
 11,800 8.83 8.83 8.19 0 0 0
16/06/2022
8.92
 7,100 8.64 8.92 8.55 0 0 0
15/06/2022
8.64
 15,400 8.92 8.92 8.64 0 0 0
14/06/2022
9.01
 21,700 8.83 9.10 8.73 0 0 0
13/06/2022
8.19
 10,400 9.19 9.55 8.19 0 0 0
10/06/2022
9.19
 22,600 9.19 9.37 9.10 0 0 0
09/06/2022
9.19
 8,300 9.10 9.37 9.10 0 0 0
08/06/2022
9.28
 4,300 9.46 9.46 9.28 0 0 0
07/06/2022
9.19
 13,500 9.37 9.37 9.10 0 0 0
06/06/2022
9.37
 18,400 9.46 9.74 9.10 0 0 0

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