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

3.70
0
(0%)

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
(2025-06-30)
0.30 8.57% 1,110,200 0 0
3.20
3.80
3.70
2 tháng
(2025-05-29)
0.10 2.70% 1,494,400 0 0
3.20
3.80
3.70
3 tháng
(2025-04-29)
0.20 5.56% 1,751,400 0 0
3.20
3.90
3.70
6 tháng
(2025-02-03)
0.80 26.67% 5,392,757 0 0
2.90
4.10
3.70
12 tháng
(2024-08-02)
0.90 31.03% 7,701,848 -800 -0.0
2.70
4.10
3.70
24 tháng
(2023-08-08)
0.10 2.70% 11,932,035 -35,216 -0.1
2.60
4.10
3.70
36 tháng
(2022-08-15)
-0.90 -19.15% 16,712,102 -35,716 -0.1
2.40
4.70
3.70
60 tháng
(2020-08-24)
3.40 850% 57,721,385 -40,416 -0.2
0.30
7
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/07/2011
5.90
40,010 5.80 6 5.70 0 0 0
19/07/2011
5.80
29,620 5.80 5.90 5.80 0 0 0
18/07/2011
5.80
3,383 5.90 5.90 5.80 0 0 0
15/07/2011
5.90
13,190 6.10 6.10 5.90 0 0 0
14/07/2011
6.10
29,290 5.90 6.10 5.90 0 0 0
13/07/2011
5.90
45,600 6.10 6.30 5.90 0 0 0
12/07/2011
6.10
46,770 6.30 6.30 6 0 0 0
11/07/2011
6.30
3,510 6.20 6.30 6 0 0 0
08/07/2011
6.20
6,510 6.40 6.60 6.20 0 0 0
07/07/2011
6.40
9,530 6.50 6.50 6.30 0 0 0
06/07/2011
6.50
32,200 6.70 6.80 6.40 0 0 0
05/07/2011
6.70
33,210 6.40 6.70 6.40 0 10,100 -0.1
04/07/2011
6.40
47,500 6.60 6.60 6.40 0 0 0
01/07/2011
6.60
12,000 6.70 6.70 6.40 0 0 0
30/06/2011
6.70
42,550 6.50 6.70 6.30 0 11,000 -0.1
29/06/2011
6.50
46,550 6.80 6.80 6.50 0 5,700 -0.0
28/06/2011
6.80
41,570 6.70 6.80 6.40 0 0 0
27/06/2011
6.70
33,730 6.60 6.70 6.40 0 5,000 -0.0
24/06/2011
6.60
15,140 6.40 6.60 6.20 0 0 0
23/06/2011
6.40
84,060 6.70 6.70 6.40 0 10,200 -0.1
22/06/2011
6.70
24,520 6.70 6.80 6.60 0 0 0
21/06/2011
6.70
32,700 6.60 6.70 6.50 0 1,000 -0.0
20/06/2011
6.60
46,870 6.70 6.70 6.40 0 0 0
17/06/2011
6.70
60,280 7 7.10 6.70 0 0 0
16/06/2011
7
71,850 6.80 7 6.70 0 0 0
15/06/2011
6.80
182,500 7.10 7.10 6.80 0 0 0
14/06/2011
7.10
264,240 7 7.30 6.90 0 150 -0.0
13/06/2011
7
46,830 7 7.10 7 0 2,750 -0.0
10/06/2011
7
84,760 6.90 7.10 6.90 0 0 0
09/06/2011
6.90
38,770 6.80 6.90 6.70 0 0 0
08/06/2011
6.80
101,280 7 7 6.80 0 0 0
07/06/2011
7
53,550 6.70 7 6.70 14,000 0 0.1
06/06/2011
6.70
41,270 6.70 6.70 6.50 18,000 0 0.1
03/06/2011
6.70
171,040 6.90 7.10 6.70 1,000 0 0.0
02/06/2011
6.90
237,950 6.70 7 6.90 0 150 -0.0
01/06/2011
6.70
212,040 6.40 6.70 6.30 0 4,000 -0.0
31/05/2011
6.40
86,930 6.10 6.40 6.10 0 0 0
30/05/2011
6.10
147,970 5.90 6.10 5.90 0 0 0
27/05/2011
5.90
111,080 5.70 5.90 5.70 0 0 0
26/05/2011
5.70
110,360 5.50 5.70 5.30 8,000 0 0.0
25/05/2011
5.50
73,060 5.70 5.70 5.50 3,000 0 0.0
24/05/2011
5.70
153,830 6 6 5.70 13,000 0 0.1
23/05/2011
6
70,560 6.20 6.20 5.90 5,300 0 0.0
20/05/2011
6.20
66,380 6.20 6.30 6.20 5,000 0 0.0
19/05/2011
6.20
33,400 6.40 6.50 6.20 300 0 0.0
18/05/2011
6.40
65,790 6.60 6.60 6.30 1,000 0 0.0
17/05/2011
6.60
102,970 6.90 7 6.60 0 0 0
16/05/2011
6.90
64,200 7.10 7.10 6.90 0 0 0
13/05/2011
7.10
61,200 7.30 7.30 7.10 0 0 0
12/05/2011
7.30
43,720 7.40 7.40 7.20 0 1,320 -0.0
11/05/2011
7.40
60,590 7.50 7.50 7.20 0 0 0
10/05/2011: Cổ tức tiền mặt tỉ lệ: 12%
10/05/2011
7.50
48,230 7.60 7.60 7.40 0 0 0
09/05/2011
7.60
206,210 7.60 7.69 7.43 300 0 0.0
06/05/2011
7.60
159,070 7.60 7.60 7.34 0 0 0
05/05/2011
7.60
340,870 7.69 7.69 7.34 230 10,460 -0.1
04/05/2011
7.69
191,310 7.43 7.77 7.51 0 0 0
29/04/2011
7.43
300,320 7.08 7.43 7.08 0 0 0
28/04/2011
7.08
310,220 7.00 7.25 7.08 0 0 0
27/04/2011
7.00
433,800 6.74 7.00 7.00 0 0 0
26/04/2011
6.74
140,120 6.82 7.00 6.74 0 0 0
25/04/2011
6.82
136,180 6.56 6.82 6.56 0 0 0
22/04/2011
6.56
173,920 6.74 6.82 6.48 0 0 0
21/04/2011
6.74
110,280 6.74 6.74 6.65 0 0 0
20/04/2011
6.74
101,860 6.74 6.82 6.74 0 2,400 -0.0
19/04/2011
6.74
118,430 6.82 6.91 6.74 0 0 0
18/04/2011
6.82
12,045 7.08 7.08 6.82 0 0 0
15/04/2011
7.08
165,970 7.00 7.25 7.08 0 10,000 -0.1
14/04/2011
7.00
129,900 7.00 7.08 6.91 0 0 0
13/04/2011
7.00
46,930 7.08 7.08 7.00 1,000 0 0.0
08/04/2011
7.08
45,690 7.17 7.17 7.00 0 0 0
07/04/2011
7.17
57,120 7.25 7.25 7.08 10,000 0 0.1
06/04/2011
7.25
133,210 7.08 7.34 7.00 0 0 0
05/04/2011
7.08
34,040 7.00 7.08 7.00 0 0 0
04/04/2011
7.00
78,730 7.08 7.17 7.00 0 0 0
01/04/2011
7.08
70,050 7.08 7.25 7.08 0 0 0
31/03/2011
7.08
144,740 7.25 7.34 7.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |