CTCP Đại lý Hàng hải Việt Nam (vsa)

18.20
-1.10
(-5.70%)
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
(2026-05-20) 		-0.30 -1.51% 6,300 0 0
18
19.60
18.20
2 tháng
(2026-04-20) 		0.56 2.99% 44,800 0 0
18
19.79
18.20
3 tháng
(2026-03-23) 		0.09 0.44% 62,100 0 0
18
19.79
18.20
6 tháng
(2025-12-22) 		-0.01 -0.05% 192,700 0 0
18
20.74
18.20
12 tháng
(2025-06-24) 		-1.27 -6.18% 571,500 -500 -0.0
18
21.02
18.20
24 tháng
(2024-07-01) 		-5.54 -22.29% 1,995,082 -1,400 -0.0
18
25.56
18.20
36 tháng
(2023-07-05) 		2.39 14.12% 4,047,089 -174,818 -4.0
16.02
29.56
18.20
60 tháng
(2021-07-15) 		2.94 17.95% 5,061,164 -153,416 -3.3
13.18
29.56
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
18.83
 0 18.83 18.83 18.83 0 0 0
14/06/2022
18.83
 1,100 18.70 18.83 17.70 0 0 0
13/06/2022
18.70
 400 19.03 19.03 18.70 0 0 0
10/06/2022
19.03
 2,300 18.70 19.03 19.03 0 0 0
09/06/2022
18.70
 0 18.70 18.70 18.70 0 0 0
08/06/2022
18.70
 200 18.43 18.70 18.70 0 0 0
07/06/2022
18.43
 1,242 19.03 19.03 18.43 0 0 0
06/06/2022
19.03
 2,700 19.30 19.30 18.70 0 0 0
03/06/2022
19.30
 24 19.30 19.30 19.30 0 0 0
02/06/2022
19.30
 1,100 20.04 20.04 18.10 0 0 0
01/06/2022
20.04
 0 20.04 20.04 20.04 0 0 0
31/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
30/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
27/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
26/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
25/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
24/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
23/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
20/05/2022
20.04
 100 20.04 20.04 20.04 0 0 0
19/05/2022
20.04
 0 20.04 20.04 20.04 0 0 0
18/05/2022
20.04
 1,000 20.30 20.30 20.04 0 0 0
17/05/2022
20.30
 0 20.30 20.30 20.30 0 0 0
16/05/2022
20.30
 1,700 19.70 20.30 19.70 0 0 0
13/05/2022
19.70
 1,100 19.70 19.70 19.70 0 0 0
12/05/2022
19.70
 1,200 21.04 21.04 19.57 0 0 0
11/05/2022
21.04
 200 20.70 21.04 19.37 0 0 0
10/05/2022
20.70
 0 20.70 20.70 20.70 0 0 0
09/05/2022
20.70
 0 20.70 20.70 20.70 0 0 0
06/05/2022
20.70
 3 20.70 20.70 20.70 0 0 0
05/05/2022
20.70
 0 20.70 20.70 20.70 0 0 0
04/05/2022
20.70
 700 21.11 21.11 20.70 0 0 0
29/04/2022
21.11
 800 21.04 21.11 21.04 0 0 0
28/04/2022
21.04
 0 21.04 21.04 21.04 0 0 0
27/04/2022
21.04
 0 21.04 21.04 21.04 0 0 0
26/04/2022
21.04
 1,900 19.90 21.04 19.50 0 0 0
25/04/2022
19.90
 7,500 21.97 21.97 19.90 0 0 0
22/04/2022
21.97
 2,100 21.57 22.04 21.71 0 0 0
21/04/2022
21.57
 3,000 23.18 23.18 20.90 0 0 0
20/04/2022
23.18
 3,600 24.04 24.04 21.71 0 0 0
19/04/2022
24.04
 2,600 22.64 24.38 22.71 0 0 0
18/04/2022
22.64
 7,400 23.18 23.18 20.90 0 0 0
15/04/2022
23.18
 500 21.84 23.18 21.84 0 0 0
14/04/2022
21.84
 100 21.84 21.84 21.84 0 0 0
13/04/2022
21.84
 1,100 21.64 21.84 21.64 0 0 0
12/04/2022
21.64
 0 21.64 21.64 21.64 0 0 0
08/04/2022
21.64
 11,600 21.04 21.71 21.11 0 0 0
07/04/2022
21.04
 3,015 20.44 22.04 21.04 0 0 0
06/04/2022
20.44
 3,702 20.70 20.70 19.70 0 0 0
05/04/2022
20.70
 3,653 21.37 22.04 20.50 0 0 0
04/04/2022
21.37
 1,800 21.04 21.37 21.04 0 0 0
01/04/2022
21.04
 23,300 19.77 21.04 19.97 0 0 0
31/03/2022
19.77
 2,300 20.17 20.64 19.77 0 0 0
30/03/2022
20.17
 2,200 20.24 20.24 20.04 0 0 0
29/03/2022
20.24
 5,620 20.04 20.24 19.70 0 0 0
28/03/2022
20.04
 12,300 19.97 20.37 19.70 0 0 0
25/03/2022
19.97
 310 19.90 19.97 19.97 0 0 0
24/03/2022
19.90
 3,800 19.70 19.97 19.37 0 0 0
23/03/2022
19.70
 23,550 18.90 19.97 19.30 0 0 0
22/03/2022
18.90
 2,000 19.24 19.50 18.83 0 0 0
21/03/2022
19.24
 3,100 19.03 19.24 19.10 0 0 0
18/03/2022
19.03
 0 19.03 19.03 19.03 0 0 0
17/03/2022
19.03
 4,200 18.90 19.30 19.03 0 1,500 -0.0
16/03/2022
18.90
 0 18.90 18.90 18.90 0 0 0
15/03/2022
18.90
 0 18.90 18.90 18.90 0 0 0
14/03/2022
18.90
 0 18.90 18.90 18.90 0 0 0
11/03/2022
18.90
 300 18.70 18.90 18.77 0 200 -0.0
10/03/2022
18.70
 1,000 19.70 19.70 18.50 0 0 0
09/03/2022
19.70
 2,800 18.70 19.70 18.70 0 100 -0.0
08/03/2022
18.70
 3,000 19.57 19.57 18.70 0 0 0
07/03/2022
19.57
 150 19.37 19.57 19.57 0 0 0
04/03/2022
19.37
 1,410 19.37 19.70 18.57 0 0 0
03/03/2022
19.37
 4,696 19.64 19.64 18.50 0 0 0
02/03/2022
19.64
 200 19.37 19.97 19.64 0 0 0
01/03/2022
19.37
 100 19.37 19.37 19.37 0 0 0
28/02/2022
19.37
 200 19.64 19.84 19.37 0 0 0
25/02/2022
19.64
 200 18.37 19.64 19.64 0 0 0
24/02/2022
18.37
 1,500 19.70 19.70 18.37 0 0 0
23/02/2022
19.70
 0 19.70 19.70 19.70 0 0 0
22/02/2022
19.70
 0 19.70 19.70 19.70 0 0 0
21/02/2022
19.70
 10,300 18.37 19.70 17.50 0 200 -0.0
18/02/2022
18.37
 300 18.37 18.37 18.37 0 0 0
17/02/2022
18.37
 100 18.37 18.37 18.37 0 0 0
16/02/2022
18.37
 0 18.37 18.37 18.37 0 0 0
15/02/2022
18.37
 1,000 18.43 18.57 18.37 0 0 0
14/02/2022
18.43
 1,018 18.70 18.70 18.43 0 0 0
11/02/2022
18.70
 300 19.30 19.30 18.70 0 0 0
10/02/2022
19.30
 0 19.30 19.30 19.30 0 0 0
09/02/2022
19.30
 140 19.44 19.44 19.30 0 0 0
08/02/2022
19.44
 0 19.44 19.44 19.44 0 0 0
07/02/2022
19.44
 0 19.44 19.44 19.44 0 0 0
28/01/2022
19.44
 0 19.44 19.44 19.44 0 0 0
27/01/2022
19.44
 0 19.44 19.44 19.44 0 0 0
26/01/2022
19.44
 0 19.44 19.44 19.44 0 0 0
25/01/2022
19.44
 100 18.10 19.44 19.44 0 0 0
24/01/2022
18.10
 0 18.10 18.10 18.10 0 0 0
21/01/2022
18.10
 600 18.03 18.37 18.10 0 0 0
20/01/2022
18.03
 0 18.03 18.03 18.03 0 0 0
19/01/2022
18.03
 900 19.37 19.37 18.03 0 0 0
18/01/2022
19.37
 0 19.37 19.37 19.37 0 0 0
17/01/2022
19.37
 300 19.50 19.50 18.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |