CTCP Đại lý Hàng hải Việt Nam (vsa)

20.20
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
(2026-02-23) 		-1.10 -5.24% 32,700 0 0
19.20
21.40
20.20
2 tháng
(2026-01-15) 		-0.70 -3.40% 97,500 0 0
19.20
21.80
20.20
3 tháng
(2025-12-16) 		-0.30 -1.49% 131,600 0 0
19.20
21.80
20.20
6 tháng
(2025-09-17) 		-1.50 -7.01% 223,700 0 0
19.20
21.80
20.20
12 tháng
(2025-03-21) 		-2.57 -11.43% 746,800 -1,400 -0.0
19.19
23.40
20.20
24 tháng
(2024-03-26) 		0.19 0.97% 3,193,976 -1,400 -0.0
19.19
31.08
20.20
36 tháng
(2023-04-03) 		3.12 18.60% 4,035,062 -177,318 -4.0
16.62
31.08
20.20
60 tháng
(2021-04-12) 		4.45 28.78% 5,415,890 -151,105 -3.3
13.85
31.08
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
20.22
 8,300 18.89 20.64 18.89 0 0 0
01/08/2022
18.89
 110 20.85 20.85 18.89 0 0 0
29/07/2022
20.85
 0 20.85 20.85 20.85 0 0 0
28/07/2022
20.85
 0 20.85 20.85 20.85 0 0 0
27/07/2022
20.85
 0 20.85 20.85 20.85 0 0 0
26/07/2022
20.85
 100 20.57 20.85 20.85 0 0 0
25/07/2022
20.57
 100 19.66 20.57 20.57 0 0 0
22/07/2022
19.66
 100 20.29 20.29 19.66 0 0 0
21/07/2022
20.29
 100 19.87 20.29 20.29 0 0 0
20/07/2022
19.87
 4,500 20.22 20.29 19.31 0 0 0
19/07/2022
20.22
 0 20.22 20.22 20.22 0 0 0
18/07/2022
20.22
 100 19.17 20.22 20.22 0 0 0
15/07/2022
19.17
 17 19.17 19.17 19.17 0 0 0
14/07/2022
19.17
 5 19.17 19.17 19.17 0 0 0
13/07/2022
19.17
 0 19.17 19.17 19.17 0 0 0
12/07/2022
19.17
 700 18.96 19.17 17.55 0 0 0
11/07/2022
18.96
 0 18.96 18.96 18.96 0 0 0
08/07/2022
18.96
 100 17.90 18.96 18.96 0 0 0
07/07/2022
17.90
 1,700 17.90 19.38 17.06 0 0 0
06/07/2022
17.90
 2,600 18.89 19.59 17.27 0 0 0
05/07/2022
18.89
 1,300 20.92 20.92 18.89 0 0 0
04/07/2022
20.92
 0 20.92 20.92 20.92 0 0 0
01/07/2022
20.92
 0 20.92 20.92 20.92 0 0 0
30/06/2022
20.92
 177 19.38 20.92 20.92 0 0 0
29/06/2022
19.38
 1,200 18.96 20.15 18.19 0 0 0
28/06/2022
18.96
 1,500 20.92 20.92 18.96 0 0 0
27/06/2022
20.92
 0 20.92 20.92 20.92 0 0 0
24/06/2022
20.92
 100 20.01 20.92 20.92 0 0 0
23/06/2022
20.01
 0 20.01 20.01 20.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |