CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

7.30
0.10
(1.39%)
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
(2026-08-19) 		0 0% 36,200 0 0
6.60
8.90
7.30
2 tháng
(2026-07-20) 		-0.30 -4% 103,300 0 0
6.60
8.90
7.30
3 tháng
(2026-06-22) 		-0.70 -8.86% 179,300 0 0
6.60
8.90
7.30
6 tháng
(2026-03-23) 		-1.70 -19.10% 396,200 0 0
6.60
9.10
7.30
12 tháng
(2025-09-23) 		-1.30 -15.29% 1,340,500 0 0
6.60
9.80
7.30
24 tháng
(2024-09-30) 		0.70 10.77% 9,663,786 0 0
6
11
7.30
36 tháng
(2023-10-04) 		0.50 7.46% 11,991,098 0 0
5.70
11
7.30
60 tháng
(2021-10-14) 		-0.28 -3.75% 27,188,488 79,800 0.8
5.33
12.72
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
16/11/2020
5.32
 100 5.76 5.76 5.32 0 0 0
13/11/2020
5.76
 0 5.76 5.76 5.76 0 0 0
12/11/2020
5.76
 1,600 6.21 6.21 5.76 0 0 0
11/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
10/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
09/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
06/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
05/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
04/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
03/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
02/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
30/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
29/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
28/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
27/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
26/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
23/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
22/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
21/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
20/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
19/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
16/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
15/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
14/10/2020
6.21
 1,000 6.21 6.21 6.21 1,000 0 0.0
13/10/2020
6.21
 0 6.21 6.21 6.21 0 0 0
12/10/2020
6.21
 200 5.76 6.21 6.21 0 0 0
09/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
08/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
07/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
06/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
05/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
02/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
01/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
30/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
29/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
28/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
25/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
24/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
23/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
22/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
21/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
18/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
17/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
16/09/2020
5.76
 1,500 5.35 5.76 5.76 0 0 0
15/09/2020
5.35
 0 5.35 5.35 5.35 0 0 0
14/09/2020
5.35
 500 4.69 5.35 5.35 0 0 0
11/09/2020
4.69
 0 4.69 4.69 4.69 0 0 0
10/09/2020
4.69
 0 4.69 4.69 4.69 0 0 0
09/09/2020
4.69
 400 5.44 5.44 4.69 0 0 0
08/09/2020
5.44
 14,600 4.86 5.44 5.35 0 0 0
07/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
04/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
03/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
01/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
31/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
28/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
27/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
26/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
25/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
24/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
21/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
20/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
19/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
18/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
17/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
14/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
13/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
12/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
11/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
10/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
06/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
05/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
04/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
03/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
31/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
30/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
29/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
28/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
27/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
24/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
23/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
22/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
21/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
20/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
17/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
16/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
15/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
14/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
13/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
10/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
09/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
08/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
06/07/2020
4.86
 1,000 4.86 4.86 4.86 1,000 0 0.0
03/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
02/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
01/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
30/06/2020
4.86
 0 4.86 4.86 4.86 0 0 0

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