CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

6.50
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
(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)
12/08/2021
6.13
 62,623 5.61 6.13 5.61 0 0 0
11/08/2021
5.35
 26,400 5.35 5.35 5.35 0 0 0
10/08/2021
5.35
 9,500 5.61 5.61 5.35 0 0 0
09/08/2021
5.52
 5,500 5.35 5.52 5.35 0 0 0
06/08/2021
5.44
 5,523 5.61 5.61 5.44 0 0 0
05/08/2021
5.44
 10,300 5.35 5.61 5.35 0 0 0
04/08/2021
5.52
 18,300 5.70 5.70 5.26 0 0 0
03/08/2021
5.52
 4,100 5.61 5.61 5.44 0 0 0
02/08/2021
5.44
 1,100 5.44 5.44 5.44 0 0 0
30/07/2021
5.61
 15,000 5.52 5.61 5.52 0 0 0
29/07/2021
5.61
 2,000 5.52 5.61 5.52 0 0 0
28/07/2021
5.87
 3,000 5.87 5.87 5.87 0 0 0
27/07/2021
5.61
 1,300 5.70 5.70 5.44 0 0 0
26/07/2021
5.52
 4,900 5.18 5.52 5.18 0 0 0
23/07/2021
5.61
 1,624 5.87 5.87 5.61 0 0 0
22/07/2021
5.70
 10,100 5.61 5.78 5.61 0 0 0
21/07/2021
5.61
 400 5.61 5.61 5.61 0 0 0
20/07/2021
5.61
 300 5.61 5.61 5.61 0 0 0
19/07/2021
5.52
 5,900 5.52 5.61 5.52 0 0 0
16/07/2021
5.61
 3,624 5.52 5.70 5.52 0 0 0
15/07/2021
5.70
 3,700 5.78 5.78 5.52 0 0 0
14/07/2021
5.61
 11,300 5.78 5.78 5.61 0 0 0
13/07/2021
5.70
 5,300 5.61 6.04 5.61 0 0 0
12/07/2021
5.52
 27,100 5.78 5.78 5.52 0 0 0
09/07/2021
5.87
 9,902 5.78 5.87 5.78 0 0 0
08/07/2021
5.87
 8,000 5.95 5.95 5.78 0 0 0
07/07/2021
5.87
 6,800 5.95 5.95 5.87 0 0 0
06/07/2021
5.78
 49,300 5.61 6.04 5.52 0 0 0
05/07/2021
5.61
 14,100 5.61 5.70 5.61 0 0 0
02/07/2021
5.78
 19,100 5.78 5.78 5.70 0 0 0
01/07/2021
5.87
 2,600 5.87 5.87 5.78 0 0 0
30/06/2021
5.87
 1,000 5.78 5.87 5.78 0 0 0
29/06/2021
5.70
 11,310 5.78 5.78 5.70 0 0 0
28/06/2021
5.87
 4,100 5.87 5.87 5.87 0 0 0
25/06/2021
5.87
 13,000 5.87 5.87 5.78 0 0 0
24/06/2021
5.87
 16,900 5.87 5.87 5.87 0 0 0
23/06/2021
5.87
 10,600 5.87 5.87 5.87 0 0 0
22/06/2021
5.87
 2,300 5.95 5.95 5.87 0 0 0
21/06/2021
5.95
 15,200 5.78 5.95 5.78 0 0 0
18/06/2021
5.78
 15,600 5.70 5.95 5.70 0 0 0
17/06/2021
5.78
 19,000 5.78 5.78 5.78 0 0 0
16/06/2021
5.78
 6,300 5.95 5.95 5.78 0 0 0
15/06/2021
5.87
 14,100 5.95 6.04 5.87 0 0 0
14/06/2021
5.87
 12,300 5.78 5.87 4.92 0 0 0
11/06/2021
5.78
 6,700 5.95 5.95 5.78 0 0 0
10/06/2021
5.87
 5,000 5.70 5.95 5.70 0 0 0
09/06/2021
5.87
 24,400 5.70 5.87 5.70 0 0 0
08/06/2021
5.87
 15,300 5.87 5.95 5.70 0 0 0
07/06/2021
5.78
 10,676 6.04 6.04 5.78 0 0 0
04/06/2021
5.87
 11,900 5.78 5.87 5.78 0 0 0
03/06/2021
5.95
 19,100 5.70 5.95 5.70 0 0 0
02/06/2021
5.87
 5,076 6.04 6.04 5.87 0 0 0
01/06/2021
6.04
 11,700 5.87 6.04 5.70 0 0 0
31/05/2021
6.04
 32,700 5.87 6.04 5.70 0 0 0
28/05/2021
5.87
 37,200 5.70 5.87 5.70 0 0 0
27/05/2021
5.70
 10,700 6.04 6.04 5.70 0 0 0
26/05/2021
5.95
 5,300 6.73 6.90 5.95 0 0 0
25/05/2021
6.04
 18,500 6.04 6.04 6.04 0 0 0
24/05/2021
6.04
 31,300 6.04 6.30 6.04 0 0 0
21/05/2021
6.04
 24,500 5.78 6.13 5.70 0 0 0
20/05/2021
5.87
 7,600 6.04 6.13 5.78 0 0 0
19/05/2021
5.95
 2,700 5.95 6.04 5.95 0 0 0
18/05/2021
6.04
 12,200 6.21 6.21 5.95 0 0 0
17/05/2021
6.13
 45,100 6.30 6.30 6.04 0 0 0
14/05/2021
6.13
 52,200 6.30 6.73 6.04 0 0 0
13/05/2021
6.30
 90,600 6.04 6.30 6.04 0 0 0
12/05/2021
6.39
 30,300 6.21 6.47 5.87 0 0 0
11/05/2021
6.04
 8,600 6.21 6.21 6.04 0 0 0
10/05/2021
6.21
 16,400 6.30 6.39 5.95 0 0 0
07/05/2021
6.39
 11,700 6.13 6.47 6.04 0 0 0
06/05/2021
6.04
 21,700 6.64 6.64 6.04 0 0 0
05/05/2021
6.47
 28,100 6.64 6.64 6.04 0 0 0
04/05/2021
6.56
 5,100 6.56 6.56 6.13 0 0 0
29/04/2021
6.64
 7,400 6.73 6.73 6.47 0 0 0
28/04/2021
6.64
 11,200 6.82 6.82 6.47 0 0 0
27/04/2021
6.82
 4,900 6.47 6.82 6.04 0 0 0
26/04/2021
6.82
 9,900 6.90 6.90 6.64 0 0 0
23/04/2021
6.90
 25,300 6.90 6.90 6.90 0 0 0
22/04/2021
6.90
 35,900 6.99 6.99 6.90 0 0 0
20/04/2021
6.90
 117,000 6.99 7.08 6.90 0 0 0
19/04/2021
6.99
 17,500 6.99 7.16 6.90 0 0 0
16/04/2021
7.08
 91,900 7.08 7.34 6.90 0 0 0
15/04/2021
7.25
 42,700 7.59 7.59 7.16 0 0 0
14/04/2021
7.59
 18,500 7.68 7.77 7.59 0 0 0
13/04/2021
7.68
 59,700 7.85 7.94 7.68 0 0 0
12/04/2021
7.85
 128,600 7.25 7.94 6.90 0 0 0
09/04/2021
7.25
 6,700 7.16 7.34 7.08 0 0 0
08/04/2021
7.16
 97,500 7.25 7.51 6.99 0 0 0
07/04/2021
7.25
 96,300 6.90 7.25 6.90 0 0 0
06/04/2021
6.90
 33,800 6.90 7.08 6.90 0 0 0
05/04/2021
6.90
 19,300 7.34 7.34 6.90 0 0 0
02/04/2021
6.99
 10,500 7.42 7.42 6.90 0 0 0
01/04/2021
7.25
 14,500 7.59 7.59 6.90 0 0 0
31/03/2021
7.59
 100 7.59 7.59 7.59 0 0 0
30/03/2021
6.90
 81,100 7.59 7.59 6.90 0 0 0
29/03/2021
6.99
 27,200 7.16 7.42 6.99 0 0 0
26/03/2021
7.34
 5,200 7.68 7.68 6.99 0 0 0
25/03/2021
7.68
 0 7.68 7.68 7.68 0 0 0
24/03/2021
7.68
 200 7.68 7.68 7.68 0 0 0
23/03/2021
7.25
 9,600 6.99 7.25 6.99 0 0 0

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