CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

6.40
-0.20
(-3.03%)
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)
14/08/2023
7.40
 38,900 7.40 7.59 7.30 0 0 0
11/08/2023
7.40
 31,500 7.30 7.40 7.10 0 0 0
10/08/2023
7.40
 42,400 7.49 7.49 7.40 0 0 0
09/08/2023
7.59
 82,900 7.69 7.78 7.49 0 0 0
08/08/2023
7.59
 100,500 7.49 8.17 7.49 0 0 0
07/08/2023
7.40
 76,000 7.30 7.59 7.20 0 0 0
04/08/2023
7.40
 67,000 7.78 7.88 7.40 0 0 0
03/08/2023
7.49
 137,000 7.01 7.69 6.81 0 0 0
02/08/2023
5.84
 0 5.84 5.84 5.84 0 0 0
01/08/2023
6.13
 5,800 6.71 6.71 5.84 0 0 0
31/07/2023
7.10
 8,439 7.10 7.10 7.01 0 0 0
28/07/2023
7.01
 3,000 7.10 7.10 7.01 0 0 0
27/07/2023
7.01
 400 7.01 7.01 7.01 0 0 0
26/07/2023
7.20
 29,200 7.10 7.20 7.01 0 0 0
25/07/2023
7.20
 17,000 7.10 7.30 7.10 0 0 0
24/07/2023
7.10
 14,000 7.10 7.20 7.01 0 0 0
21/07/2023
7.30
 67,000 7.01 7.40 7.01 0 0 0
20/07/2023
7.10
 26,800 7.01 7.10 6.81 0 0 0
19/07/2023
7.10
 10,208 7.10 7.20 7.01 0 0 0
18/07/2023
7.20
 19,609 7.30 7.30 7.01 0 0 0
17/07/2023
7.20
 113,201 7.01 7.20 6.91 0 0 0
14/07/2023
7.10
 34,300 7.01 7.40 7.01 0 0 0
13/07/2023
7.20
 46,500 7.20 7.40 7.01 0 0 0
12/07/2023
7.10
 8,100 7.20 7.30 7.01 0 0 0
11/07/2023
7.20
 18,201 7.20 7.30 7.10 0 0 0
10/07/2023
6.42
 5,600 6.42 6.42 6.42 0 0 0
07/07/2023
7.30
 35,400 7.20 7.40 7.10 0 0 0
06/07/2023
7.10
 62,100 7.40 7.40 7.10 0 0 0
05/07/2023
7.40
 44,409 7.49 7.78 7.30 0 0 0
04/07/2023
7.59
 60,522 7.40 7.69 7.20 0 0 0
03/07/2023
7.30
 10,200 7.78 7.78 7.30 0 0 0
30/06/2023
7.01
 400 7.01 7.01 7.01 0 0 0
29/06/2023
7.69
 107,532 8.17 8.17 7.49 0 0 0
28/06/2023
8.08
 114,460 7.69 8.17 7.69 0 0 0
27/06/2023
7.59
 69,600 7.20 7.69 7.20 0 0 0
26/06/2023
7.20
 65,100 7.20 7.49 6.81 0 0 0
23/06/2023
7.40
 87,300 7.10 7.98 7.01 0 0 0
22/06/2023
7.10
 142,900 7.40 7.59 6.81 0 0 0
21/06/2023
7.59
 132,000 7.88 8.17 7.30 0 0 0
20/06/2023
7.01
 400 7.01 7.01 7.01 0 0 0
19/06/2023
6.52
 57,200 6.32 6.52 6.23 0 0 0
16/06/2023
6.42
 56,700 6.23 6.52 6.23 0 0 0
15/06/2023
6.23
 8,800 6.42 6.42 6.23 0 0 0
14/06/2023
6.42
 34,900 6.62 6.62 6.32 0 0 0
13/06/2023
7.01
 400 7.01 7.01 7.01 0 0 0
12/06/2023
6.62
 48,300 6.42 6.81 6.42 0 0 0
09/06/2023
6.52
 13,300 6.42 6.52 6.32 0 0 0
08/06/2023
6.52
 34,100 6.32 6.71 6.32 0 0 0
07/06/2023
6.32
 34,800 6.23 6.62 6.23 0 0 0
06/06/2023
6.42
 32,500 6.32 6.62 6.23 0 0 0
05/06/2023: Cổ tức tiền mặt tỉ lệ: 2%
05/06/2023
6.42
 24,400 6.52 6.71 6.32 0 0 0
02/06/2023
6.23
 55,500 6.23 6.60 6.23 0 0 0
01/06/2023
6.13
 26,000 6.13 6.32 6.04 0 0 0
31/05/2023
6.13
 9,317 6.13 6.23 6.04 0 0 0
30/05/2023
6.13
 36,600 6.04 6.13 5.85 0 0 0
29/05/2023
6.04
 9,600 5.85 6.04 5.85 0 0 0
26/05/2023
5.94
 26,900 5.85 6.04 5.66 0 0 0
25/05/2023
5.85
 13,300 5.76 5.85 5.76 0 0 0
24/05/2023
5.85
 24,700 5.85 5.85 5.66 0 0 0
23/05/2023
5.85
 12,000 5.94 5.94 5.66 0 0 0
22/05/2023
5.94
 17,000 5.76 5.94 5.76 0 0 0
19/05/2023
5.76
 12,301 5.76 5.85 5.66 0 0 0
18/05/2023
5.85
 13,701 5.85 5.85 5.66 0 0 0
17/05/2023
5.76
 1,100 5.76 5.76 5.66 0 0 0
16/05/2023
5.85
 3,800 5.76 5.85 5.66 0 0 0
15/05/2023
5.66
 16,900 5.85 5.85 5.66 0 0 0
12/05/2023
5.85
 6,800 5.85 5.85 5.66 0 0 0
11/05/2023
5.85
 8,000 5.85 5.85 5.76 0 0 0
10/05/2023
5.85
 16,320 5.76 5.85 5.66 0 0 0
09/05/2023
5.76
 21,900 5.66 5.76 5.57 0 0 0
08/05/2023
5.66
 8,400 5.66 5.66 5.57 0 0 0
05/05/2023
5.66
 3,300 5.66 5.66 5.57 0 0 0
04/05/2023
5.66
 2,400 5.66 5.66 5.57 0 0 0
28/04/2023
5.66
 3,000 5.57 5.66 5.57 0 0 0
27/04/2023
5.66
 3,200 5.76 5.76 5.66 0 0 0
26/04/2023
5.76
 600 5.66 5.76 5.66 0 0 0
25/04/2023
5.57
 2,400 5.66 5.76 5.57 0 0 0
24/04/2023
5.66
 2,800 5.66 5.66 5.57 0 0 0
21/04/2023
5.76
 1,000 5.57 5.76 5.57 0 0 0
20/04/2023
5.66
 6,300 6.42 6.42 5.57 0 0 0
19/04/2023
5.57
 4,700 5.76 5.85 5.57 0 0 0
18/04/2023
5.66
 2,000 5.66 5.66 5.57 0 0 0
17/04/2023
5.47
 5,200 5.66 5.66 5.47 0 0 0
14/04/2023
5.66
 5,700 5.85 5.85 5.57 0 0 0
13/04/2023
5.85
 5,700 5.76 5.94 5.66 0 0 0
12/04/2023
5.76
 14,116 5.57 6.32 5.57 0 0 0
11/04/2023
6.04
 61,700 6.04 6.89 5.76 0 0 0
10/04/2023
6.32
 2,900 6.32 6.32 6.32 0 0 0
07/04/2023
7.36
 60,522 7.17 7.45 6.98 0 0 0
06/04/2023
5.57
 25,400 5.66 5.66 5.57 0 0 0
05/04/2023
5.66
 2,400 5.66 5.66 5.57 0 0 0
04/04/2023
5.76
 7,500 5.66 5.76 5.66 0 0 0
03/04/2023
6.51
 1,400 6.42 6.51 6.13 0 0 0
31/03/2023
5.66
 10,400 5.66 5.66 5.66 0 0 0
30/03/2023
5.66
 22,600 5.85 5.85 5.66 0 0 0
29/03/2023
5.94
 7,400 5.76 5.94 5.76 0 0 0
28/03/2023
5.94
 2,300 5.76 6.04 5.76 0 0 0
27/03/2023
5.94
 700 6.13 6.13 5.94 0 0 0
24/03/2023
5.85
 2,700 5.85 5.85 5.85 0 0 0
23/03/2023
6.04
 1,900 5.85 6.04 5.85 0 0 0

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