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

3.80
0.40
(11.76%)

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
(2025-06-25)
-0.10 -2.86% 996,400 0 0
3.20
3.80
3.80
2 tháng
(2025-05-26)
-0.30 -8.11% 1,233,800 0 0
3.20
3.80
3.80
3 tháng
(2025-04-28)
-0.20 -5.56% 1,490,800 0 0
3.20
3.90
3.80
6 tháng
(2025-02-03)
0.40 13.33% 5,132,157 0 0
2.90
4.10
3.80
12 tháng
(2024-07-30)
0.40 13.33% 7,441,248 -800 -0.0
2.70
4.10
3.80
24 tháng
(2023-08-07)
-0.30 -8.11% 11,671,435 -35,216 -0.1
2.60
4.10
3.80
36 tháng
(2022-08-10)
-1.40 -29.17% 16,528,202 -35,716 -0.1
2.40
4.80
3.80
60 tháng
(2020-08-20)
3 750% 57,470,892 -40,416 -0.2
0.30
7
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
3.70
0 3.70 3.70 3.70 0 0 0
07/11/2022
3.70
0 3.70 3.70 3.70 0 0 0
04/11/2022
3.70
77,100 3.90 3.90 3.60 0 0 0
03/11/2022
3.90
0 3.90 3.90 3.90 0 0 0
02/11/2022
3.90
0 3.90 3.90 3.90 0 0 0
01/11/2022
3.90
0 3.90 3.90 3.90 0 0 0
31/10/2022
3.90
0 3.90 3.90 3.90 0 0 0
28/10/2022
3.90
115,315 3.50 4 3.60 0 0 0
27/10/2022
3.50
0 3.50 3.50 3.50 0 0 0
26/10/2022
3.50
0 3.50 3.50 3.50 0 0 0
25/10/2022
3.50
0 3.50 3.50 3.50 0 0 0
24/10/2022
3.50
0 3.60 3.50 3.60 0 0 0
21/10/2022
3.60
48,100 3.50 3.90 3.30 0 0 0
20/10/2022
3.50
0 3.50 3.50 3.50 0 0 0
19/10/2022
3.50
0 3.50 3.50 3.50 0 0 0
18/10/2022
3.50
0 3.50 3.50 3.50 0 0 0
17/10/2022
3.50
0 3.60 3.50 3.60 0 0 0
14/10/2022
3.60
18,905 3.30 3.70 3.40 0 0 0
13/10/2022
3.30
0 3.30 3.30 3.30 0 0 0
12/10/2022
3.30
0 3.30 3.30 3.30 0 0 0
11/10/2022
3.30
0 3.30 3.30 3.30 0 0 0
10/10/2022
3.30
0 3.40 3.30 3.40 0 0 0
07/10/2022
3.40
183,806 3.50 3.60 3 0 0 0
06/10/2022
3.50
0 3.50 3.50 3.50 0 0 0
05/10/2022
3.50
0 3.50 3.50 3.50 0 0 0
04/10/2022
3.50
0 3.50 3.50 3.50 0 0 0
03/10/2022
3.50
0 3.70 3.50 3.70 0 0 0
30/09/2022
3.70
135,681 3.90 3.90 3.50 0 0 0
29/09/2022
3.90
0 3.90 3.90 3.90 0 0 0
28/09/2022
3.90
0 3.90 3.90 3.90 0 0 0
27/09/2022
3.90
0 3.90 3.90 3.90 0 0 0
26/09/2022
3.90
0 3.90 3.90 3.90 0 0 0
23/09/2022
3.90
46,300 3.90 4.40 3.60 0 0 0
22/09/2022
3.90
0 3.90 3.90 3.90 0 0 0
21/09/2022
3.90
0 3.90 3.90 3.90 0 0 0
20/09/2022
3.90
0 3.90 3.90 3.90 0 0 0
19/09/2022
3.90
0 3.90 3.90 3.90 0 0 0
16/09/2022
3.90
131,849 4.20 4.20 3.80 0 500 -0.0
15/09/2022
4.20
0 4.20 4.20 4.20 0 0 0
14/09/2022
4.20
0 4.20 4.20 4.20 0 0 0
13/09/2022
4.20
0 4.20 4.20 4.20 0 0 0
12/09/2022
4.20
0 4.30 4.20 4.20 0 0 0
09/09/2022
4.30
63,839 4.60 4.70 4.10 0 0 0
08/09/2022
4.60
0 4.60 4.60 4.60 0 0 0
07/09/2022
4.60
0 4.60 4.60 4.60 0 0 0
06/09/2022
4.60
0 4.60 4.60 4.60 0 0 0
05/09/2022
4.60
0 4.60 4.60 4.60 0 0 0
31/08/2022
4.60
0 4.60 4.60 4.60 0 0 0
30/08/2022
4.60
0 4.60 4.60 4.60 0 0 0
29/08/2022
4.60
0 4.50 4.60 4.60 0 0 0
26/08/2022
4.50
108,810 4.70 4.70 4.50 0 0 0
25/08/2022
4.70
0 4.70 4.70 4.70 0 0 0
24/08/2022
4.70
0 4.70 4.70 4.70 0 0 0
23/08/2022
4.70
0 4.70 4.70 4.70 0 0 0
22/08/2022
4.70
0 4.70 4.70 4.70 0 0 0
19/08/2022
4.70
103,309 4.70 4.90 4.60 0 0 0
18/08/2022
4.70
0 4.70 4.70 4.70 0 0 0
17/08/2022
4.70
0 4.70 4.70 4.70 0 0 0
16/08/2022
4.70
0 4.70 4.70 4.70 0 0 0
15/08/2022
4.70
0 4.70 4.70 4.70 0 0 0
12/08/2022
4.70
76,700 4.80 4.90 4.70 0 0 0
11/08/2022
4.80
0 4.80 4.80 4.80 0 0 0
10/08/2022
4.80
0 4.80 4.80 4.80 0 0 0
09/08/2022
4.80
0 4.80 4.80 4.80 0 0 0
08/08/2022
4.80
0 4.90 4.80 4.80 0 0 0
05/08/2022
4.90
145,305 4.80 5 4.70 0 0 0
04/08/2022
4.80
0 4.80 4.80 4.80 0 0 0
03/08/2022
4.80
0 4.80 4.80 4.80 0 0 0
02/08/2022
4.80
0 4.80 4.80 4.80 0 0 0
01/08/2022
4.80
0 5 4.80 4.80 0 0 0
29/07/2022
5
118,300 4.90 5 4.60 0 0 0
28/07/2022
4.90
0 4.90 4.90 4.90 0 0 0
27/07/2022
4.90
0 4.90 4.90 4.90 0 0 0
26/07/2022
4.90
0 4.90 4.90 4.90 0 0 0
25/07/2022
4.90
0 4.80 4.90 4.90 0 0 0
22/07/2022
4.80
149,535 4.50 5 4.50 0 0 0
21/07/2022
4.50
0 4.50 4.50 4.50 0 0 0
20/07/2022
4.50
0 4.50 4.50 4.50 0 0 0
19/07/2022
4.50
0 4.50 4.50 4.50 0 0 0
18/07/2022
4.50
0 4.60 4.50 4.50 0 0 0
15/07/2022
4.60
65,556 4.60 4.80 4.40 0 0 0
14/07/2022
4.60
0 4.60 4.60 4.60 0 0 0
13/07/2022
4.60
0 4.60 4.60 4.60 0 0 0
12/07/2022
4.60
0 4.60 4.60 4.60 0 0 0
11/07/2022
4.60
0 4.60 4.60 4.60 0 0 0
08/07/2022
4.60
47,750 4.60 5 4.50 0 0 0
07/07/2022
4.60
0 4.60 4.60 4.60 0 0 0
06/07/2022
4.60
0 4.60 4.60 4.60 0 0 0
05/07/2022
4.60
0 4.60 4.60 4.60 0 0 0
04/07/2022
4.60
0 4.70 4.60 4.60 0 0 0
01/07/2022
4.70
147,562 4.20 4.80 4.40 0 0 0
30/06/2022
4.20
0 4.20 4.20 4.20 0 0 0
29/06/2022
4.20
0 4.20 4.20 4.20 0 0 0
28/06/2022
4.20
0 4.20 4.20 4.20 0 0 0
27/06/2022
4.20
0 4.20 4.20 4.20 0 0 0
24/06/2022
4.20
29,059 4.20 4.40 4 0 0 0
23/06/2022
4.20
0 4.20 4.20 4.20 0 0 0
22/06/2022
4.20
0 4.20 4.20 4.20 0 0 0
21/06/2022
4.20
0 4.20 4.20 4.20 0 0 0
20/06/2022
4.20
0 4.40 4.20 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |