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

2.70
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) 		-0.20 -6.90% 280,200 0 0
2.70
3
2.70
2 tháng
(2026-08-05) 		-0.10 -3.57% 316,500 0 0
2.70
3
2.70
3 tháng
(2026-07-06) 		-0.20 -6.90% 392,000 0 0
2.70
3
2.70
6 tháng
(2026-04-07) 		-0.40 -12.90% 797,600 0 0
2.70
3.10
2.70
12 tháng
(2025-10-09) 		-0.70 -20.59% 3,929,200 0 0
2.70
3.40
2.70
24 tháng
(2024-10-14) 		-0.40 -12.90% 12,559,943 0 0
2.60
4.10
2.70
36 tháng
(2023-10-20) 		-0.40 -12.90% 16,635,188 0 0
2.60
4.10
2.70
60 tháng
(2021-11-01) 		-2.20 -44.90% 49,732,296 0 0
2.40
7
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2012
2.30
 13,200 2.40 2.40 2.30 0 0 0
04/10/2012
2.40
 9,470 2.40 2.40 2.30 0 0 0
03/10/2012
2.40
 12,570 2.30 2.40 2.30 0 0 0
02/10/2012
2.40
 16,350 2.20 2.40 2.20 0 0 0
01/10/2012
2.30
 14,560 2.20 2.30 2.20 0 0 0
28/09/2012
2.30
 21,150 2.30 2.40 2.30 0 0 0
27/09/2012
2.40
 55,350 2.40 2.40 2.20 0 0 0
26/09/2012
2.30
 34,200 2.30 2.30 2.30 0 0 0
25/09/2012
2.40
 35,170 2.40 2.40 2.40 0 0 0
24/09/2012
2.50
 6,140 2.60 2.60 2.50 0 0 0
21/09/2012
2.60
 26,260 2.60 2.60 2.50 0 0 0
20/09/2012
2.60
 84,720 2.50 2.60 2.50 0 0 0
19/09/2012
2.60
 23,230 2.60 2.70 2.60 0 0 0
18/09/2012
2.70
 2,360 2.80 2.80 2.70 0 0 0
17/09/2012
2.80
 8,280 2.80 2.80 2.70 0 0 0
14/09/2012
2.80
 23,990 2.70 2.80 2.70 0 0 0
13/09/2012
2.70
 2,280 2.80 2.80 2.70 0 0 0
12/09/2012
2.70
 20,730 2.80 2.80 2.70 0 0 0
11/09/2012
2.80
 34,350 2.80 2.80 2.80 0 0 0
10/09/2012
2.90
 21,280 2.90 2.90 2.90 0 0 0
07/09/2012
3
 11,130 3 3 2.90 0 0 0
06/09/2012
2.90
 21,170 2.80 2.90 2.80 0 0 0
05/09/2012
2.80
 30,640 2.90 3 2.80 0 0 0
04/09/2012
2.90
 35,780 3 3.10 2.90 0 0 0
31/08/2012
3
 60,690 3 3 2.90 0 0 0
30/08/2012
3
 28,640 3 3.10 3 0 0 0
29/08/2012
3.10
 25,330 3.20 3.20 3.10 0 0 0
28/08/2012
3.20
 21,050 3.20 3.20 3.10 0 0 0
27/08/2012
3.20
 4,590 3.30 3.30 3.20 0 0 0
24/08/2012
3.30
 92,820 3.10 3.30 3.10 0 0 0
23/08/2012
3.20
 16,420 3.20 3.20 3.20 0 0 0
22/08/2012
3.30
 32,890 3.30 3.30 3.30 0 0 0
21/08/2012
3.40
 51,760 3.50 3.50 3.40 0 0 0
20/08/2012
3.50
 25,210 3.50 3.60 3.50 0 0 0
17/08/2012
3.50
 57,800 3.50 3.60 3.50 0 0 0
16/08/2012
3.60
 9,330 3.60 3.60 3.50 0 0 0
15/08/2012
3.60
 8,410 3.70 3.70 3.50 0 0 0
14/08/2012
3.60
 4,690 3.60 3.70 3.60 1,000 0 0.0
13/08/2012
3.60
 2,640 3.60 3.60 3.50 0 0 0
10/08/2012
3.60
 2,210 3.70 3.70 3.60 0 0 0
09/08/2012
3.60
 25,550 3.70 3.80 3.60 0 0 0
08/08/2012
3.70
 20,130 3.60 3.70 3.60 0 0 0
07/08/2012
3.60
 33,830 3.70 3.70 3.60 0 0 0
06/08/2012
3.70
 95,850 3.60 3.70 3.60 0 0 0
03/08/2012
3.60
 8,100 3.70 3.70 3.60 0 0 0
02/08/2012
3.70
 5,980 3.60 3.70 3.60 0 0 0
01/08/2012
3.60
 16,180 3.60 3.60 3.50 0 0 0
31/07/2012
3.60
 14,420 3.50 3.60 3.50 0 0 0
30/07/2012
3.60
 11,010 3.80 3.80 3.60 0 0 0
27/07/2012
3.70
 56,120 3.80 3.80 3.70 0 0 0
26/07/2012
3.80
 15,340 3.70 3.80 3.60 0 0 0
25/07/2012
3.70
 60,340 3.70 3.70 3.60 0 0 0
24/07/2012
3.70
 48,650 3.80 3.80 3.70 0 0 0
23/07/2012
3.80
 54,120 3.90 3.90 3.80 0 0 0
20/07/2012
4
 58,130 3.90 4 3.80 0 0 0
19/07/2012
3.90
 133,140 3.80 3.90 3.70 0 0 0
18/07/2012
3.80
 69,400 3.80 3.80 3.70 0 0 0
17/07/2012
3.80
 39,050 3.60 3.80 3.60 0 0 0
16/07/2012
3.70
 32,470 3.70 3.70 3.60 0 0 0
13/07/2012
3.60
 48,850 3.50 3.60 3.50 0 0 0
12/07/2012
3.50
 6,610 3.60 3.60 3.50 0 0 0
11/07/2012
3.60
 20,880 3.60 3.60 3.50 0 0 0
10/07/2012
3.50
 31,760 3.60 3.70 3.50 0 0 0
09/07/2012
3.60
 60,680 3.50 3.60 3.50 0 0 0
06/07/2012
3.60
 42,410 3.50 3.60 3.50 0 0 0
05/07/2012
3.50
 72,930 3.60 3.70 3.50 0 0 0
04/07/2012
3.60
 47,690 3.60 3.70 3.60 0 0 0
03/07/2012
3.60
 48,900 3.70 3.80 3.60 0 0 0
02/07/2012
3.70
 117,590 3.70 3.80 3.60 0 0 0
29/06/2012
3.70
 44,660 3.70 3.80 3.70 0 0 0
28/06/2012
3.70
 33,750 3.80 3.80 3.70 0 0 0
27/06/2012
3.80
 34,870 3.70 3.80 3.60 0 0 0
26/06/2012
3.70
 113,650 3.80 3.80 3.70 0 0 0
25/06/2012
3.80
 131,740 3.90 3.90 3.80 0 0 0
22/06/2012
3.90
 103,070 3.80 4 3.80 0 0 0
21/06/2012
3.90
 146,300 3.80 3.90 3.80 0 0 0
20/06/2012
3.80
 89,120 3.90 3.90 3.80 0 0 0
19/06/2012
3.90
 121,050 3.90 4 3.90 0 0 0
18/06/2012
4
 16,640 4 4 3.90 0 0 0
15/06/2012
3.90
 52,570 3.90 4 3.90 0 0 0
14/06/2012
3.90
 106,840 3.90 4 3.80 0 0 0
13/06/2012
3.90
 49,910 3.90 3.90 3.80 0 0 0
12/06/2012
3.90
 61,660 3.90 4 3.80 0 0 0
11/06/2012
4
 65,400 4 4 3.90 0 0 0
08/06/2012
3.90
 77,930 4.20 4.20 3.90 0 0 0
07/06/2012
4
 52,830 4 4 4 0 0 0
06/06/2012
3.90
 92,660 3.80 3.90 3.80 0 0 0
05/06/2012
3.80
 44,480 3.80 3.90 3.80 0 0 0
04/06/2012
3.80
 244,170 3.80 3.80 3.70 0 0 0
01/06/2012
3.80
 198,330 4 4 3.80 0 0 0
31/05/2012
3.90
 127,800 4.10 4.10 3.90 0 0 0
30/05/2012
4.10
 31,890 4.10 4.20 4.10 0 0 0
29/05/2012
4.10
 107,380 4 4.20 4 0 0 0
28/05/2012
4.20
 76,770 4.30 4.30 4 0 0 0
25/05/2012
4.20
 296,430 4.20 4.20 4 0 0 0
24/05/2012
4
 219,260 4.10 4.20 4 0 0 0
23/05/2012
4.20
 370,140 4.30 4.30 4.10 0 0 0
22/05/2012
4.30
 144,130 4.40 4.40 4.20 0 0 0
21/05/2012
4.30
 261,910 4.20 4.30 4.10 0 0 0
18/05/2012
4.10
 566,760 4.20 4.30 4.10 0 0 0

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