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)
19/08/2025
8.27
 20,100 8.47 8.47 8.17 0 0 0
18/08/2025
8.27
 5,600 8.27 8.27 8.27 0 0 0
15/08/2025
8.27
 6,000 8.37 8.37 8.27 0 0 0
14/08/2025
8.27
 6,700 8.17 8.37 8.17 0 0 0
13/08/2025
8.47
 8,200 8.27 8.47 8.08 0 0 0
12/08/2025
8.27
 13,300 8.27 8.47 8.17 0 0 0
11/08/2025
8.37
 10,500 8.47 8.47 8.17 0 0 0
08/08/2025
8.37
 15,100 8.47 8.47 8.27 0 0 0
07/08/2025
8.37
 14,000 8.37 8.47 8.17 0 0 0
06/08/2025
8.37
 8,400 8.37 8.47 8.27 0 0 0
05/08/2025
8.47
 14,700 8.56 8.76 8.27 0 0 0
04/08/2025
8.56
 734,100 8.27 8.56 8.27 0 0 0
01/08/2025
8.37
 4,100 8.37 8.47 8.27 0 0 0
31/07/2025
8.37
 14,200 8.56 8.85 8.27 0 0 0
30/07/2025
8.17
 6,600 8.27 8.27 8.08 0 0 0
29/07/2025
8.08
 11,300 8.17 8.27 8.08 0 0 0
28/07/2025
8.27
 27,500 8.27 8.37 7.98 0 0 0
25/07/2025
8.27
 9,400 8.27 8.37 8.08 0 0 0
24/07/2025
8.27
 9,000 8.17 8.27 8.08 0 0 0
23/07/2025
8.17
 5,800 8.27 8.27 8.17 0 0 0
22/07/2025
8.27
 13,300 8.17 8.27 8.08 0 0 0
21/07/2025
8.17
 17,900 8.27 8.37 8.17 0 0 0
18/07/2025
8.37
 13,700 8.27 8.37 8.17 0 0 0
17/07/2025
8.37
 44,500 8.37 8.47 8.27 0 0 0
16/07/2025
8.17
 8,100 8.37 8.37 8.17 0 0 0
15/07/2025
8.37
 46,000 7.78 8.66 7.78 0 0 0
14/07/2025
8.47
 20,400 8.66 8.66 8.17 0 0 0
11/07/2025
8.37
 4,100 8.56 8.56 8.37 0 0 0
10/07/2025
8.47
 24,500 8.56 8.76 8.37 0 0 0
09/07/2025
8.66
 12,000 8.76 8.95 8.56 0 0 0
08/07/2025
8.56
 17,100 8.37 8.66 8.37 0 0 0
07/07/2025
8.27
 3,300 8.37 8.47 8.27 0 0 0
04/07/2025
8.27
 1,400 8.47 8.47 8.27 0 0 0
03/07/2025
8.37
 3,800 8.17 8.47 8.17 0 0 0
02/07/2025
8.37
 3,600 8.27 8.37 8.08 0 0 0
01/07/2025
8.27
 2,200 8.56 8.56 8.17 0 0 0
30/06/2025
8.47
 4,300 8.47 8.47 8.27 0 0 0
27/06/2025
8.47
 7,200 8.66 8.66 8.37 0 0 0
26/06/2025
8.37
 5,600 8.76 8.76 8.17 0 0 0
25/06/2025
8.47
 100 8.47 8.47 8.47 0 0 0
24/06/2025
8.37
 16,400 8.56 8.56 7.98 0 0 0
23/06/2025
8.56
 4,600 8.47 8.66 8.47 0 0 0
20/06/2025
8.56
 6,200 8.56 8.56 8.27 0 0 0
19/06/2025
8.66
 12,400 8.56 8.76 8.56 0 0 0
18/06/2025
8.66
 7,800 8.56 8.76 8.56 0 0 0
17/06/2025
8.47
 5,000 8.56 8.56 8.37 0 0 0
16/06/2025
8.76
 4,100 8.85 8.95 8.66 0 0 0
13/06/2025
8.76
 300 8.76 8.76 8.76 0 0 0
12/06/2025
8.66
 100 8.66 8.66 8.66 0 0 0
11/06/2025
8.56
 1,600 8.66 8.66 8.56 0 0 0
10/06/2025
8.56
 3,900 8.66 8.66 8.56 0 0 0
09/06/2025
8.66
 12,500 8.66 8.66 8.37 0 0 0
06/06/2025
8.76
 12,600 8.76 8.76 8.56 0 0 0
05/06/2025
8.76
 2,800 8.76 8.76 8.76 0 0 0
04/06/2025
8.56
 11,400 8.85 8.85 8.66 0 0 0
03/06/2025
8.95
 7,200 8.85 9.34 8.76 0 0 0
02/06/2025
8.85
 12,600 8.95 9.15 8.76 0 0 0
30/05/2025
8.95
 27,300 8.95 9.05 8.85 0 0 0
29/05/2025
8.95
 10,100 8.76 8.95 8.56 0 0 0
28/05/2025
8.85
 8,100 8.95 9.05 8.76 0 0 0
27/05/2025
8.95
 15,400 8.95 9.24 8.95 0 0 0
26/05/2025
9.05
 11,500 8.85 9.15 8.76 0 0 0
23/05/2025
8.85
 5,900 8.85 8.95 8.76 0 0 0
22/05/2025
8.95
 8,100 8.85 9.15 8.76 0 0 0
21/05/2025
8.85
 17,100 8.95 9.15 8.76 0 0 0
20/05/2025
9.05
 16,200 9.15 9.24 8.85 0 0 0
19/05/2025
9.24
 21,300 9.24 9.63 8.95 0 0 0
16/05/2025
9.15
 47,300 8.47 9.73 8.47 0 0 0
15/05/2025
8.56
 9,200 8.37 8.56 8.37 0 0 0
14/05/2025
8.47
 14,900 8.66 8.76 8.27 0 0 0
13/05/2025
8.56
 7,300 8.76 8.85 8.37 0 0 0
12/05/2025
8.76
 7,100 8.56 8.76 8.37 0 0 0
09/05/2025
8.08
 12,600 8.17 8.27 7.88 0 0 0
08/05/2025
8.37
 14,000 7.78 8.47 7.78 0 0 0
07/05/2025
8.27
 15,200 8.47 8.66 8.27 0 0 0
06/05/2025
8.76
 7,000 8.76 8.85 8.56 0 0 0
05/05/2025
8.85
 4,100 8.76 8.95 8.66 0 0 0
29/04/2025
8.76
 8,200 8.85 8.85 8.66 0 0 0
28/04/2025
8.85
 6,100 8.76 8.95 8.66 0 0 0
25/04/2025
8.85
 16,400 8.85 8.85 8.37 0 0 0
24/04/2025
8.76
 31,402 9.15 9.44 8.56 0 0 0
23/04/2025
9.05
 6,531 9.15 9.34 8.76 0 0 0
22/04/2025
8.95
 13,700 9.73 9.73 8.56 0 0 0
21/04/2025
9.44
 13,200 9.34 9.44 9.15 0 0 0
18/04/2025
9.54
 27,602 9.54 9.54 9.05 0 0 0
17/04/2025
9.24
 19,100 9.54 10.12 9.24 0 0 0
16/04/2025
9.73
 32,155 10.22 10.31 9.54 0 0 0
15/04/2025
10.12
 40,921 10.51 11.09 9.73 0 0 0
14/04/2025
10.51
 13,612 11.09 11.19 10.22 0 0 0
11/04/2025
10.51
 98,826 10.22 10.70 9.73 0 0 0
10/04/2025
10.22
 94,639 9.34 10.22 9.24 0 0 0
09/04/2025
9.24
 25,400 8.95 9.54 8.76 0 0 0
08/04/2025
9.73
 469,406 9.63 9.73 8.76 0 0 0
04/04/2025
9.63
 64,630 8.76 10.12 7.78 0 0 0
03/04/2025
8.76
 136,371 10.02 10.02 8.76 0 0 0
02/04/2025
10.12
 21,884 10.61 11.19 9.54 0 0 0
01/04/2025
10.61
 134,641 9.24 10.61 9.15 0 0 0
31/03/2025
9.34
 44,002 9.24 9.54 8.56 0 0 0
28/03/2025
9.24
 32,900 9.05 9.44 8.66 0 0 0
27/03/2025
9.05
 36,101 9.24 9.24 8.56 0 0 0

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