CTCP Tập đoàn VSETGROUP
VSETGROUP JSC
Mã CK: VSD 20.50 ■■ 0 (0%) (cập nhật 08:30 24/11/2020)
Đang giao dịch
VSETGROUP JSC
Mã CK: VSD 20.50 ■■ 0 (0%) (cập nhật 08:30 24/11/2020)
Đang giao dịch
VSD » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
24/11/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 22,000 | 19,000 | 2,061,000 | 40,266,000,000 |
23/11/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 22,000 | 19,000 | 2,061,000 | 40,266,000,000 |
22/11/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 22,000 | 19,000 | 2,011,000 | 39,241,000,000 |
21/11/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 22,000 | 19,000 | 2,011,000 | 39,241,000,000 |
20/11/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 22,000 | 19,000 | 2,011,000 | 39,241,000,000 |
19/11/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 22,000 | 19,000 | 2,011,000 | 39,241,000,000 |
18/11/2020 | 20,500 | -4.50 ▼ | -18.00 | 25,000 | 22,000 | 19,000 | 2,011,000 | 39,241,000,000 |
27/10/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,000 | 25,000,000 |
26/10/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,000 | 25,000,000 |
25/10/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,000 | 25,000,000 |
24/10/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,000 | 25,000,000 |
23/10/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,000 | 25,000,000 |
22/10/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,000 | 25,000,000 |
21/10/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,000 | 25,000,000 |
20/10/2020 | 25,000 | 1.50 ▲ | 6.38 | 23,500 | 25,000 | 25,000 | 1,000 | 25,000,000 |
17/10/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 25,000 | 22,000 | 5,000 | 119,000,000 |
16/10/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 25,000 | 22,000 | 5,000 | 119,000,000 |
15/10/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 25,000 | 22,000 | 5,000 | 119,000,000 |
14/10/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 25,000 | 22,000 | 5,000 | 119,000,000 |
13/10/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 25,000 | 22,000 | 5,000 | 119,000,000 |
12/10/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 25,000 | 22,000 | 5,000 | 119,000,000 |
11/10/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 25,000 | 22,000 | 5,000 | 119,000,000 |
10/10/2020 | 23,500 | 2.50 ▲ | 11.90 | 21,000 | 25,000 | 22,000 | 5,000 | 119,000,000 |
08/10/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 22,000 | 20,000 | 2,000 | 42,000,000 |
07/10/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 22,000 | 20,000 | 2,000 | 42,000,000 |
06/10/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 22,000 | 20,000 | 2,000 | 42,000,000 |
05/10/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 22,000 | 20,000 | 2,000 | 42,000,000 |
04/10/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 22,000 | 20,000 | 2,000 | 42,000,000 |
03/10/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 22,000 | 20,000 | 2,000 | 42,000,000 |
02/10/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 22,000 | 20,000 | 2,000 | 42,000,000 |
01/10/2020 | 21,000 | 0.75 ▲ | 3.70 | 20,250 | 22,000 | 20,000 | 2,000 | 42,000,000 |
28/08/2020 | 20,250 | -0.15 ▼ | -0.74 | 20,400 | 23,000 | 17,000 | 22,000 | 486,000,000 |
27/08/2020 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 23,000 | 17,000 | 522,000 | 10,986,000,000 |
26/08/2020 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 23,000 | 17,000 | 522,000 | 10,986,000,000 |
25/08/2020 | 20,400 | -0.10 ▼ | -0.49 | 20,500 | 23,000 | 17,000 | 522,000 | 10,986,000,000 |
24/08/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 23,000 | 17,000 | 542,000 | 11,406,000,000 |
23/08/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 23,000 | 17,000 | 542,000 | 11,406,000,000 |
22/08/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 23,000 | 17,000 | 542,000 | 11,406,000,000 |
21/08/2020 | 20,500 | -0.50 ▼ | -2.38 | 21,000 | 23,000 | 17,000 | 542,000 | 11,406,000,000 |
20/08/2020 | 21,000 | 5.05 ▲ | 31.66 | 15,950 | 21,000 | 21,000 | 520,000 | 10,920,000,000 |
19/08/2020 | 15,950 | -1.35 ▼ | -7.80 | 17,300 | 21,000 | 10,900 | 70,000 | 965,000,000 |
18/08/2020 | 17,300 | 1.60 ▲ | 10.19 | 15,700 | 21,000 | 10,900 | 70,100 | 967,000,000 |
17/08/2020 | 15,700 | 1.77 ▲ | 12.68 | 13,933 | 21,000 | 10,900 | 80,100 | 1,076,000,000 |
16/08/2020 | 13,933 | 0.00 ■■ | 0.00 | 13,933 | 20,000 | 10,900 | 60,100 | 656,000,000 |
15/08/2020 | 13,933 | 0.00 ■■ | 0.00 | 13,933 | 20,000 | 10,900 | 60,100 | 656,000,000 |
14/08/2020 | 13,933 | 0.86 ▲ | 6.56 | 13,075 | 20,000 | 10,900 | 60,100 | 656,000,000 |
13/08/2020 | 13,075 | 1.55 ▲ | 13.40 | 11,530 | 20,000 | 10,500 | 60,200 | 657,050,000 |
12/08/2020 | 11,530 | -0.07 ▼ | -0.60 | 11,600 | 20,000 | 8,000 | 3,064,400 | 24,707,400,000 |
11/08/2020 | 11,600 | 1.05 ▲ | 9.95 | 10,550 | 20,000 | 8,000 | 3,014,400 | 24,162,400,000 |
10/08/2020 | 10,550 | 0.05 ▲ | 0.48 | 10,500 | 13,500 | 8,000 | 3,014,300 | 24,160,400,000 |
09/08/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 13,500 | 8,000 | 3,004,300 | 24,051,400,000 |
08/08/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 13,500 | 8,000 | 3,004,300 | 24,051,400,000 |
07/08/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 13,500 | 8,000 | 3,004,300 | 24,051,400,000 |
06/08/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 13,500 | 8,000 | 3,004,300 | 24,051,400,000 |
05/08/2020 | 10,500 | 0.50 ▲ | 5.00 | 10,000 | 13,500 | 8,000 | 3,004,200 | 24,050,350,000 |
19/06/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,000 | 40,000,000 |
18/06/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,000 | 40,000,000 |
17/06/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,000 | 40,000,000 |
16/06/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,000 | 40,000,000 |
15/06/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,000 | 40,000,000 |
14/06/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,000 | 40,000,000 |
13/06/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,000 | 40,000,000 |
12/06/2020 | 10,000 | -12.00 ▼ | -54.55 | 22,000 | 10,000 | 10,000 | 4,000 | 40,000,000 |
15/07/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,000,000 | 22,000,000,000 |
14/07/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,000,000 | 22,000,000,000 |
13/07/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,000,000 | 22,000,000,000 |
12/07/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,000,000 | 22,000,000,000 |
11/07/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,000,000 | 22,000,000,000 |
10/07/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,000,000 | 22,000,000,000 |
09/07/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,000,000 | 22,000,000,000 |
08/07/2019 | 22,000 | -0.17 ▼ | -0.75 | 22,167 | 22,000 | 22,000 | 1,000,000 | 22,000,000,000 |
04/06/2019 | 22,167 | 0.00 ■■ | 0.00 | 22,167 | 23,000 | 21,500 | 2,300,000 | 49,700,000,000 |
03/06/2019 | 22,167 | 0.00 ■■ | 0.00 | 22,167 | 23,000 | 21,500 | 2,300,000 | 49,700,000,000 |
02/06/2019 | 22,167 | 0.00 ■■ | 0.00 | 22,167 | 23,000 | 21,500 | 2,300,000 | 49,700,000,000 |
01/06/2019 | 22,167 | 0.00 ■■ | 0.00 | 22,167 | 23,000 | 21,500 | 2,300,000 | 49,700,000,000 |
31/05/2019 | 22,167 | 0.00 ■■ | 0.00 | 22,167 | 23,000 | 21,500 | 2,300,000 | 49,700,000,000 |
30/05/2019 | 22,167 | 0.00 ■■ | 0.00 | 22,167 | 23,000 | 21,500 | 2,300,000 | 49,700,000,000 |
29/05/2019 | 22,167 | 0.00 ■■ | 0.00 | 22,167 | 23,000 | 21,500 | 2,300,000 | 49,700,000,000 |
28/05/2019 | 22,167 | 0.00 ■■ | 0.00 | 0 | 23,000 | 21,500 | 2,300,000 | 49,700,000,000 |