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

3
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
(2024-10-15) 		-0.10 -3.23% 668,500 0 0
2.80
3.10
3
2 tháng
(2024-09-16) 		0.20 7.14% 1,006,800 0 0
2.80
3.20
3
3 tháng
(2024-08-16) 		0.10 3.45% 1,212,400 -800 -0.0
2.80
3.20
3
6 tháng
(2024-05-20) 		0.40 15.38% 3,324,200 -800 -0.0
2.60
4
3
12 tháng
(2023-11-24) 		0.10 3.45% 4,593,900 -24,387 -0.1
2.60
4
3
24 tháng
(2022-11-25) 		0 0% 8,866,875 -35,216 -0.1
2.40
4.20
3
36 tháng
(2021-11-30) 		-0.70 -18.92% 32,586,900 -149,916 -0.6
2.40
7
3
60 tháng
(2019-12-11) 		2.40 400% 51,405,833 -40,416 -0.2
0.30
7
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2011
4.40
 18,350 4.50 4.50 4.40 0 0 0
07/12/2011
4.50
 19,200 4.40 4.50 4.30 0 0 0
06/12/2011
4.40
 62,920 4.20 4.40 4.20 0 0 0
05/12/2011
4.20
 5,650 4 4.20 4.10 0 0 0
02/12/2011
4
 32,560 3.90 4 3.90 100 0 0.0
01/12/2011
3.90
 6,840 4 4 3.90 0 0 0
30/11/2011
4
 21,730 4 4.10 3.90 0 0 0
29/11/2011
4
 15,400 4.20 4.30 4 0 0 0
28/11/2011
4.20
 17,060 4.20 4.30 4.10 0 0 0
25/11/2011
4.20
 11,010 4.20 4.30 4.10 0 0 0
24/11/2011
4.20
 18,550 4.20 4.30 4.20 0 0 0
23/11/2011
4.20
 17,270 4.10 4.30 4.10 0 0 0
22/11/2011
4.10
 20,050 4 4.20 3.80 0 0 0
21/11/2011
4
 36,260 4.10 4.10 3.90 0 0 0
18/11/2011
4.10
 104,780 4.20 4.20 4 0 0 0
17/11/2011
4.20
 101,790 4.30 4.30 4.10 0 29,000 -0.1
16/11/2011
4.30
 14,580 4.10 4.30 4.20 0 4,000 -0.0
15/11/2011
4.10
 19,340 4.20 4.30 4.10 0 5,990 -0.0
14/11/2011
4.20
 68,310 4.40 4.40 4.20 0 13,010 -0.1
11/11/2011
4.40
 11,750 4.30 4.50 4.30 0 3,590 -0.0
10/11/2011
4.30
 46,410 4.20 4.30 4.10 0 0 0
09/11/2011
4.20
 202,950 4.30 4.50 4.10 2,000 0 0.0
08/11/2011
4.30
 185,280 4.50 4.50 4.30 0 0 0
07/11/2011
4.50
 164,290 4.60 4.60 4.40 2,080 0 0.0
04/11/2011
4.60
 163,510 4.80 4.90 4.60 0 0 0
03/11/2011
4.80
 67,210 4.80 4.90 4.80 10 0 0.0
02/11/2011
4.80
 46,810 5 5 4.80 190 0 0.0
01/11/2011
5
 98,280 5.10 5.10 4.90 0 0 0
31/10/2011
5.10
 58,740 5.20 5.40 5.10 1,060 0 0.0
28/10/2011
5.20
 173,210 5 5.20 5 700 0 0.0
27/10/2011
5
 295,590 5.20 5.20 5 0 10,430 -0.1
26/10/2011
5.20
 53,020 5.40 5.40 5.20 0 0 0
25/10/2011
5.40
 72,090 5.60 5.60 5.40 0 0 0
24/10/2011
5.60
 68,030 5.80 5.80 5.60 0 0 0
21/10/2011
5.80
 7,480 5.80 5.90 5.80 0 0 0
20/10/2011
5.80
 16,870 5.80 5.80 5.80 0 0 0
19/10/2011
5.80
 8,060 5.80 5.80 5.60 0 0 0
18/10/2011
5.80
 28,730 5.90 5.90 5.70 0 0 0
17/10/2011
5.90
 25,020 5.80 5.90 5.60 0 0 0
14/10/2011
5.80
 15,010 5.60 5.80 5.60 0 0 0
13/10/2011
5.60
 42,910 5.70 5.70 5.50 0 0 0
12/10/2011
5.70
 71,530 6 6 5.70 0 0 0
11/10/2011
6
 29,020 5.90 6 5.80 0 0 0
10/10/2011
5.90
 18,620 5.90 5.90 5.70 0 0 0
07/10/2011
5.90
 10,510 5.90 6 5.70 0 0 0
06/10/2011
5.90
 97,480 5.70 5.90 5.70 0 0 0
05/10/2011
5.70
 44,230 5.70 5.90 5.50 0 0 0
04/10/2011
5.70
 70,130 5.90 5.90 5.70 0 0 0
03/10/2011
5.90
 26,660 5.90 6 5.70 0 0 0
30/09/2011
5.90
 101,600 6 6.10 5.70 0 0 0
29/09/2011
6
 223,220 6.30 6.30 6 0 0 0
28/09/2011
6.30
 236,240 6.10 6.40 6.10 0 34,750 -0.2
27/09/2011
6.10
 70,290 6 6.20 5.90 0 0 0
26/09/2011
6
 86,830 5.90 6.10 5.90 0 0 0
23/09/2011
5.90
 162,010 5.70 5.90 5.70 0 0 0
22/09/2011
5.70
 124,300 5.50 5.70 5.50 0 0 0
21/09/2011
5.50
 138,920 5.70 5.70 5.50 0 0 0
20/09/2011
5.70
 94,020 5.90 5.90 5.70 0 0 0
19/09/2011
5.90
 55,460 5.70 5.90 5.50 100 0 0.0
16/09/2011
5.70
 176,850 5.90 5.90 5.70 100 0 0.0
15/09/2011
5.90
 138,710 6.20 6.20 5.90 100 0 0.0
14/09/2011
6.20
 266,010 6.50 6.70 6.20 4,100 50 0.0
13/09/2011
6.50
 265,440 6.40 6.60 6.30 100 0 0.0
12/09/2011
6.40
 248,550 6.10 6.40 6.10 0 0 0
09/09/2011
6.10
 218,830 6.30 6.40 6.10 0 0 0
08/09/2011
6.30
 189,110 6 6.30 6.20 0 22,000 -0.1
07/09/2011
6
 189,470 5.80 6 5.80 10,430 0 0.1
06/09/2011
5.80
 542,050 5.60 5.80 5.60 0 900 -0.0
05/09/2011
5.60
 434,810 5.40 5.60 5.40 0 0 0
01/09/2011
5.40
 265,970 5.20 5.40 5.20 0 0 0
31/08/2011
5.20
 171,130 5 5.20 5 0 0 0
30/08/2011
5
 71,270 5 5.10 4.90 0 0 0
29/08/2011
5
 64,400 4.90 5.10 4.90 0 0 0
26/08/2011
4.90
 12,730 4.90 5 4.90 0 0 0
25/08/2011
4.90
 21,250 4.90 4.90 4.80 0 0 0
24/08/2011
4.90
 64,070 5 5 4.90 0 0 0
23/08/2011
5
 93,000 5 5 4.90 0 0 0
22/08/2011
5
 134,180 4.90 5.10 4.90 0 0 0
19/08/2011
4.90
 18,580 5 5 4.80 0 0 0
18/08/2011
5
 34,290 4.80 5 4.90 0 0 0
17/08/2011
4.80
 28,300 4.60 4.80 4.70 170 0 0.0
16/08/2011
4.60
 7,280 4.70 4.80 4.60 0 0 0
15/08/2011
4.70
 25,760 4.80 4.80 4.70 0 0 0
12/08/2011
4.80
 38,610 4.70 4.80 4.60 0 0 0
11/08/2011
4.70
 62,790 4.90 4.90 4.70 0 0 0
10/08/2011
4.90
 94,550 4.90 4.90 4.70 0 0 0
09/08/2011
4.90
 85,840 5.10 5.10 4.90 0 0 0
08/08/2011
5.10
 49,940 5.10 5.20 4.90 0 0 0
05/08/2011
5.10
 15,080 5.10 5.10 5 0 0 0
04/08/2011
5.10
 23,710 4.90 5.10 4.90 0 0 0
03/08/2011
4.90
 278,580 5.10 5.10 4.90 0 0 0
02/08/2011
5.10
 27,620 5.30 5.30 5.10 0 0 0
01/08/2011
5.30
 28,950 5.40 5.50 5.30 0 0 0
29/07/2011
5.40
 11,600 5.50 5.50 5.40 0 0 0
28/07/2011
5.50
 8,430 5.50 5.60 5.40 0 0 0
27/07/2011
5.50
 32,990 5.60 5.60 5.40 0 0 0
26/07/2011
5.60
 33,190 5.70 5.70 5.60 0 0 0
25/07/2011
5.70
 48,370 5.70 5.70 5.50 0 0 0
22/07/2011
5.70
 61,500 5.80 5.80 5.70 0 0 0
21/07/2011
5.80
 27,210 5.90 5.90 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |