CTCP Đại lý Hàng hải Việt Nam (vsa)

20.30
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
(2025-12-29) 		0.10 0.50% 59,100 0 0
20
21.30
20.30
2 tháng
(2025-12-01) 		-0.20 -0.98% 74,100 0 0
20
21.30
20.30
3 tháng
(2025-10-30) 		0.10 0.50% 96,200 0 0
20
21.30
20.30
6 tháng
(2025-08-01) 		-0.95 -4.48% 345,900 -500 -0.0
19.90
22.09
20.30
12 tháng
(2025-02-03) 		-1.61 -7.33% 788,252 -1,400 -0.0
19.19
24.53
20.30
24 tháng
(2024-02-15) 		1.10 5.71% 3,440,380 -165,718 -3.7
18.95
31.08
20.30
36 tháng
(2023-02-13) 		1.06 5.50% 3,997,009 -175,216 -4.0
16.01
31.08
20.30
60 tháng
(2021-02-23) 		7.20 54.94% 5,455,584 -151,253 -3.3
12.43
31.08
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
20.01
 100 19.38 20.01 20.01 0 0 0
21/06/2022
19.38
 0 19.38 19.38 19.38 0 0 0
20/06/2022
19.38
 0 19.38 19.38 19.38 0 0 0
17/06/2022
19.38
 600 19.80 19.80 17.83 0 0 0
16/06/2022
19.80
 0 19.80 19.80 19.80 0 0 0
15/06/2022
19.80
 0 19.80 19.80 19.80 0 0 0
14/06/2022
19.80
 1,100 19.66 19.80 18.61 0 0 0
13/06/2022
19.66
 400 20.01 20.01 19.66 0 0 0
10/06/2022
20.01
 2,300 19.66 20.01 20.01 0 0 0
09/06/2022
19.66
 0 19.66 19.66 19.66 0 0 0
08/06/2022
19.66
 200 19.38 19.66 19.66 0 0 0
07/06/2022
19.38
 1,242 20.01 20.01 19.38 0 0 0
06/06/2022
20.01
 2,700 20.29 20.29 19.66 0 0 0
03/06/2022
20.29
 24 20.29 20.29 20.29 0 0 0
02/06/2022
20.29
 1,100 21.06 21.06 19.03 0 0 0
01/06/2022
21.06
 0 21.06 21.06 21.06 0 0 0
31/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
30/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
27/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
26/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
25/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
24/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
23/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
20/05/2022
21.06
 100 21.06 21.06 21.06 0 0 0
19/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
18/05/2022
21.06
 1,000 21.35 21.35 21.06 0 0 0
17/05/2022
21.35
 0 21.35 21.35 21.35 0 0 0
16/05/2022
21.35
 1,700 20.71 21.35 20.71 0 0 0
13/05/2022
20.71
 1,100 20.71 20.71 20.71 0 0 0
12/05/2022
20.71
 1,200 22.12 22.12 20.57 0 0 0
11/05/2022
22.12
 200 21.77 22.12 20.36 0 0 0
10/05/2022
21.77
 0 21.77 21.77 21.77 0 0 0
09/05/2022
21.77
 0 21.77 21.77 21.77 0 0 0
06/05/2022
21.77
 3 21.77 21.77 21.77 0 0 0
05/05/2022
21.77
 0 21.77 21.77 21.77 0 0 0
04/05/2022
21.77
 700 22.19 22.19 21.77 0 0 0
29/04/2022
22.19
 800 22.12 22.19 22.12 0 0 0
28/04/2022
22.12
 0 22.12 22.12 22.12 0 0 0
27/04/2022
22.12
 0 22.12 22.12 22.12 0 0 0
26/04/2022
22.12
 1,900 20.92 22.12 20.50 0 0 0
25/04/2022
20.92
 7,500 23.10 23.10 20.92 0 0 0
22/04/2022
23.10
 2,100 22.68 23.17 22.82 0 0 0
21/04/2022
22.68
 3,000 24.36 24.36 21.98 0 0 0
20/04/2022
24.36
 3,600 25.28 25.28 22.82 0 0 0
19/04/2022
25.28
 2,600 23.80 25.63 23.87 0 0 0
18/04/2022
23.80
 7,400 24.36 24.36 21.98 0 0 0
15/04/2022
24.36
 500 22.96 24.36 22.96 0 0 0
14/04/2022
22.96
 100 22.96 22.96 22.96 0 0 0
13/04/2022
22.96
 1,100 22.75 22.96 22.75 0 0 0
12/04/2022
22.75
 0 22.75 22.75 22.75 0 0 0
08/04/2022
22.75
 11,600 22.12 22.82 22.19 0 0 0
07/04/2022
22.12
 3,015 21.49 23.17 22.12 0 0 0
06/04/2022
21.49
 3,702 21.77 21.77 20.71 0 0 0
05/04/2022
21.77
 3,653 22.47 23.17 21.56 0 0 0
04/04/2022
22.47
 1,800 22.12 22.47 22.12 0 0 0
01/04/2022
22.12
 23,300 20.78 22.12 20.99 0 0 0
31/03/2022
20.78
 2,300 21.20 21.70 20.78 0 0 0
30/03/2022
21.20
 2,200 21.27 21.27 21.06 0 0 0
29/03/2022
21.27
 5,620 21.06 21.27 20.71 0 0 0
28/03/2022
21.06
 12,300 20.99 21.42 20.71 0 0 0
25/03/2022
20.99
 310 20.92 20.99 20.99 0 0 0
24/03/2022
20.92
 3,800 20.71 20.99 20.36 0 0 0
23/03/2022
20.71
 23,550 19.87 20.99 20.29 0 0 0
22/03/2022
19.87
 2,000 20.22 20.50 19.80 0 0 0
21/03/2022
20.22
 3,100 20.01 20.22 20.08 0 0 0
18/03/2022
20.01
 0 20.01 20.01 20.01 0 0 0
17/03/2022
20.01
 4,200 19.87 20.29 20.01 0 1,500 -0.0
16/03/2022
19.87
 0 19.87 19.87 19.87 0 0 0
15/03/2022
19.87
 0 19.87 19.87 19.87 0 0 0
14/03/2022
19.87
 0 19.87 19.87 19.87 0 0 0
11/03/2022
19.87
 300 19.66 19.87 19.73 0 200 -0.0
10/03/2022
19.66
 1,000 20.71 20.71 19.45 0 0 0
09/03/2022
20.71
 2,800 19.66 20.71 19.66 0 100 -0.0
08/03/2022
19.66
 3,000 20.57 20.57 19.66 0 0 0
07/03/2022
20.57
 150 20.36 20.57 20.57 0 0 0
04/03/2022
20.36
 1,410 20.36 20.71 19.52 0 0 0
03/03/2022
20.36
 4,696 20.64 20.64 19.45 0 0 0
02/03/2022
20.64
 200 20.36 20.99 20.64 0 0 0
01/03/2022
20.36
 100 20.36 20.36 20.36 0 0 0
28/02/2022
20.36
 200 20.64 20.85 20.36 0 0 0
25/02/2022
20.64
 200 19.31 20.64 20.64 0 0 0
24/02/2022
19.31
 1,500 20.71 20.71 19.31 0 0 0
23/02/2022
20.71
 0 20.71 20.71 20.71 0 0 0
22/02/2022
20.71
 0 20.71 20.71 20.71 0 0 0
21/02/2022
20.71
 10,300 19.31 20.71 18.40 0 200 -0.0
18/02/2022
19.31
 300 19.31 19.31 19.31 0 0 0
17/02/2022
19.31
 100 19.31 19.31 19.31 0 0 0
16/02/2022
19.31
 0 19.31 19.31 19.31 0 0 0
15/02/2022
19.31
 1,000 19.38 19.52 19.31 0 0 0
14/02/2022
19.38
 1,018 19.66 19.66 19.38 0 0 0
11/02/2022
19.66
 300 20.29 20.29 19.66 0 0 0
10/02/2022
20.29
 0 20.29 20.29 20.29 0 0 0
09/02/2022
20.29
 140 20.43 20.43 20.29 0 0 0
08/02/2022
20.43
 0 20.43 20.43 20.43 0 0 0
07/02/2022
20.43
 0 20.43 20.43 20.43 0 0 0
28/01/2022
20.43
 0 20.43 20.43 20.43 0 0 0
27/01/2022
20.43
 0 20.43 20.43 20.43 0 0 0
26/01/2022
20.43
 0 20.43 20.43 20.43 0 0 0
25/01/2022
20.43
 100 19.03 20.43 20.43 0 0 0
24/01/2022
19.03
 0 19.03 19.03 19.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |