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)
04/01/2024
6.32
 1,300 6.32 6.32 6.32 0 0 0
03/01/2024
6.23
 800 6.42 6.42 6.23 0 0 0
02/01/2024
6.62
 1,000 6.52 6.62 6.52 0 0 0
29/12/2023
6.23
 3,600 6.23 6.32 6.13 0 0 0
28/12/2023
6.32
 200 6.32 6.32 6.32 0 0 0
27/12/2023
6.32
 600 6.32 6.32 6.32 0 0 0
26/12/2023
6.32
 3,100 6.32 6.32 6.23 0 0 0
25/12/2023
6.23
 8,100 6.32 6.32 6.23 0 0 0
22/12/2023
6.32
 700 6.23 6.32 6.23 0 0 0
21/12/2023
6.42
 3,500 6.32 6.42 6.23 0 0 0
20/12/2023
6.23
 4,900 6.23 6.42 6.23 0 0 0
19/12/2023
6.23
 5,200 6.23 6.32 6.13 0 0 0
18/12/2023
6.42
 1,600 6.13 6.42 6.13 0 0 0
15/12/2023
6.23
 4,800 6.23 6.23 6.23 0 0 0
14/12/2023
6.32
 3,500 6.71 6.71 6.32 0 0 0
13/12/2023
7.01
 400 7.01 7.01 7.01 0 0 0
12/12/2023
6.32
 1,100 6.91 6.91 6.32 0 0 0
11/12/2023
6.32
 1,500 6.32 6.42 6.32 0 0 0
08/12/2023
6.42
 2,300 6.52 6.62 6.42 0 0 0
07/12/2023
6.32
 4,500 6.23 6.62 6.23 0 0 0
06/12/2023
6.42
 2,601 6.23 6.42 6.23 0 0 0
05/12/2023
6.32
 800 6.32 6.42 6.23 0 0 0
04/12/2023
6.32
 9,800 6.42 6.42 6.23 0 0 0
01/12/2023
5.94
 1,500 5.74 5.94 5.64 0 0 0
30/11/2023
6.52
 100 6.52 6.52 6.52 0 0 0
29/11/2023
6.32
 7,500 6.32 6.32 6.32 0 0 0
28/11/2023
6.32
 500 6.23 6.42 6.23 0 0 0
27/11/2023
6.32
 800 6.23 6.32 6.23 0 0 0
24/11/2023
6.42
 2,500 6.32 6.42 6.23 0 0 0
23/11/2023
6.52
 11,000 6.13 7.01 6.13 0 0 0
22/11/2023
6.32
 1,600 6.23 6.32 6.23 0 0 0
21/11/2023
6.32
 100 6.32 6.32 6.32 0 0 0
20/11/2023
6.23
 6,000 6.13 6.23 6.13 0 0 0
17/11/2023
6.32
 16,900 6.52 6.52 6.13 0 0 0
16/11/2023
6.52
 1,000 6.32 6.52 6.32 0 0 0
15/11/2023
6.62
 600 6.52 6.62 6.52 0 0 0
14/11/2023
6.42
 1,700 6.42 6.42 6.32 0 0 0
13/11/2023
6.42
 12,900 6.32 6.42 6.32 0 0 0
10/11/2023
6.32
 900 6.03 6.42 6.03 0 0 0
09/11/2023
6.52
 800 6.42 6.52 6.42 0 0 0
08/11/2023
6.71
 4,900 6.13 6.71 6.13 0 0 0
07/11/2023
7.20
 18,201 7.20 7.30 7.10 0 0 0
06/11/2023
6.32
 700 6.13 6.32 6.13 0 0 0
03/11/2023
6.23
 61,700 6.23 7.10 5.94 0 0 0
02/11/2023
6.23
 3,600 6.13 6.32 6.13 0 0 0
01/11/2023
6.13
 9,700 6.13 6.13 6.03 0 0 0
31/10/2023
6.13
 8,000 6.13 6.23 6.03 0 0 0
30/10/2023
6.13
 5,800 6.13 6.32 6.13 0 0 0
27/10/2023
7.01
 400 7.01 7.01 7.01 0 0 0
26/10/2023
6.23
 6,100 6.23 6.23 6.13 0 0 0
25/10/2023
6.32
 3,200 6.13 6.32 6.13 0 0 0
24/10/2023
6.23
 600 6.23 6.23 6.23 0 0 0
23/10/2023
6.23
 2,700 6.32 6.32 6.23 0 0 0
20/10/2023
6.32
 3,400 6.32 6.32 6.23 0 0 0
19/10/2023
6.32
 5,500 6.32 6.42 6.32 0 0 0
18/10/2023
6.52
 22,200 6.32 6.52 6.32 0 0 0
17/10/2023
6.42
 11,400 6.32 6.42 6.32 0 0 0
16/10/2023
6.42
 5,400 6.42 6.42 6.32 0 0 0
13/10/2023
6.42
 15,600 6.42 6.52 6.42 0 0 0
12/10/2023
6.52
 2,600 6.42 6.52 6.42 0 0 0
11/10/2023
6.52
 700 6.52 6.62 6.52 0 0 0
10/10/2023
6.42
 29,500 6.32 6.81 6.32 0 0 0
09/10/2023
6.32
 14,700 6.52 6.52 6.32 0 0 0
06/10/2023
6.42
 5,600 6.42 6.42 6.42 0 0 0
05/10/2023
6.52
 4,000 6.42 6.52 6.42 0 0 0
04/10/2023
6.52
 2,900 6.52 6.52 6.52 0 0 0
03/10/2023
6.52
 16,820 6.42 6.62 6.42 0 0 0
02/10/2023
6.62
 7,500 6.71 6.71 6.52 0 0 0
29/09/2023
6.62
 4,800 6.71 6.71 6.62 0 0 0
28/09/2023
6.42
 9,700 6.52 6.62 6.42 0 0 0
27/09/2023
6.42
 28,900 6.42 6.62 6.32 0 0 0
26/09/2023
6.62
 21,100 6.62 6.71 6.52 0 0 0
25/09/2023
6.81
 6,700 6.62 6.81 6.62 0 0 0
22/09/2023
6.62
 35,000 6.62 6.81 6.52 0 0 0
21/09/2023
6.81
 9,700 6.81 6.81 6.71 0 0 0
20/09/2023
6.81
 39,800 6.62 7.20 6.62 0 0 0
19/09/2023
7.01
 400 7.01 7.01 7.01 0 0 0
18/09/2023
6.62
 3,800 6.52 6.62 6.52 0 0 0
15/09/2023
7.01
 400 7.01 7.01 7.01 0 0 0
14/09/2023
6.71
 3,000 6.62 6.71 6.62 0 0 0
13/09/2023
6.71
 11,400 6.81 6.81 6.62 0 0 0
12/09/2023
6.81
 8,400 6.62 6.81 6.62 0 0 0
11/09/2023
6.71
 19,800 6.81 6.81 6.71 0 0 0
08/09/2023
6.81
 12,355 6.81 6.91 6.71 0 0 0
07/09/2023
6.71
 34,700 6.81 6.81 6.71 0 0 0
06/09/2023
6.91
 18,700 6.81 6.91 6.81 0 0 0
05/09/2023
6.71
 900 6.91 6.91 6.71 0 0 0
31/08/2023
6.81
 5,601 6.71 6.81 6.71 0 0 0
30/08/2023
6.71
 42,100 6.81 7.20 6.71 0 0 0
29/08/2023
6.81
 26,700 6.81 6.91 6.62 0 0 0
28/08/2023
6.91
 14,700 6.81 6.91 6.71 0 0 0
25/08/2023
7.01
 400 7.01 7.01 7.01 0 0 0
24/08/2023
7.01
 4,402 6.71 7.10 6.71 0 0 0
23/08/2023
6.81
 7,900 6.81 7.01 6.71 0 0 0
22/08/2023
6.71
 20,300 6.52 6.91 6.52 0 0 0
21/08/2023
6.52
 17,500 6.71 6.81 6.42 0 0 0
18/08/2023
6.81
 42,400 7.10 7.30 6.81 0 0 0
17/08/2023
7.30
 10,300 7.40 7.40 7.20 0 0 0
16/08/2023
7.49
 29,500 7.30 7.49 7.10 0 0 0
15/08/2023
7.30
 13,000 7.49 7.49 7.30 0 0 0

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