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)
24/01/2022
19.03
 0 19.03 19.03 19.03 0 0 0
21/01/2022
19.03
 600 18.96 19.31 19.03 0 0 0
20/01/2022
18.96
 0 18.96 18.96 18.96 0 0 0
19/01/2022
18.96
 900 20.36 20.36 18.96 0 0 0
18/01/2022
20.36
 0 20.36 20.36 20.36 0 0 0
17/01/2022
20.36
 300 20.50 20.50 19.66 0 0 0
14/01/2022
20.50
 1,100 20.50 20.50 19.52 0 0 0
13/01/2022
20.50
 200 20.15 20.50 20.29 0 0 0
12/01/2022
20.15
 300 19.87 20.29 19.66 0 0 0
11/01/2022
19.87
 2,200 19.80 19.87 19.87 0 0 0
10/01/2022
19.80
 1,200 20.36 20.36 19.80 0 0 0
07/01/2022
20.36
 900 20.43 20.43 20.01 0 0 0
06/01/2022
20.43
 1,100 20.01 20.43 20.01 0 0 0
05/01/2022
20.01
 100 20.36 20.36 20.01 0 0 0
04/01/2022
20.36
 1,800 20.08 20.36 20.15 0 200 -0.0
31/12/2021
20.08
 400 20.43 20.43 20.08 0 0 0
30/12/2021
20.43
 0 20.43 20.43 20.43 0 0 0
29/12/2021
20.43
 1,400 20.43 20.50 20.43 0 200 -0.0
28/12/2021
20.43
 500 20.43 20.43 20.43 0 0 0
27/12/2021
20.43
 500 20.01 20.43 20.29 0 100 -0.0
24/12/2021
20.01
 400 20.01 20.01 19.66 0 0 0
23/12/2021
20.01
 600 20.01 20.08 20.01 0 0 0
22/12/2021
20.01
 3,300 20.01 20.99 19.31 0 0 0
21/12/2021
20.01
 4,200 21.98 21.98 20.01 500 0 0.0
20/12/2021
21.98
 0 21.98 21.98 21.98 0 0 0
17/12/2021
21.98
 1,100 21.42 21.98 21.42 0 0 0
16/12/2021
21.42
 1,300 21.35 21.42 20.99 0 0 0
15/12/2021
21.35
 700 21.35 21.35 21.27 0 100 -0.0
14/12/2021
21.35
 201 21.27 21.35 21.27 0 0 0
13/12/2021
21.27
 5,300 20.78 21.27 19.66 0 0 0
10/12/2021
20.78
 1,971 20.92 21.42 19.10 0 0 0
09/12/2021
20.92
 1,700 21.27 21.42 20.92 0 0 0
08/12/2021
21.27
 2,388 21.06 21.42 19.59 0 0 0
07/12/2021
21.06
 0 21.06 21.06 21.06 0 0 0
06/12/2021
21.06
 0 21.06 21.06 21.06 0 0 0
03/12/2021
21.06
 5,411 20.78 21.27 20.36 0 0 0
02/12/2021
20.78
 2,600 19.80 20.78 20.15 0 0 0
01/12/2021
19.80
 0 19.80 19.80 19.80 0 0 0
30/11/2021
19.80
 3,000 20.08 20.08 19.80 0 0 0
29/11/2021
20.08
 400 19.80 20.08 20.08 0 0 0
26/11/2021
19.80
 0 19.80 19.80 19.80 0 0 0
25/11/2021
19.80
 300 19.80 19.80 19.73 0 0 0
24/11/2021
19.80
 1,100 20.01 20.01 19.80 0 0 0
23/11/2021
20.01
 1,446 19.52 20.08 20.01 0 0 0
22/11/2021
19.52
 2,700 19.73 20.29 19.52 0 0 0
19/11/2021
19.73
 500 19.87 19.87 19.73 0 0 0
18/11/2021
19.87
 8,300 20.22 20.22 19.87 300 0 0.0
17/11/2021
20.22
 2,698 20.78 20.85 20.15 1,000 0 0.0
16/11/2021
20.78
 2,500 20.43 20.78 20.15 0 0 0
15/11/2021
20.43
 2,200 20.78 20.78 20.43 500 0 0.0
12/11/2021
20.78
 600 20.78 21.42 20.78 0 0 0
11/11/2021
20.78
 11,600 21.13 21.13 20.78 0 0 0
10/11/2021
21.13
 2,400 21.42 21.42 21.13 0 0 0
09/11/2021
21.42
 8,715 22.40 22.40 21.27 0 0 0
08/11/2021
22.40
 7,200 22.33 22.40 21.06 5,400 0 0.2
05/11/2021
22.33
 6,473 22.33 22.33 22.05 4,400 0 0.1
04/11/2021
22.33
 10,700 22.12 22.33 22.05 5,500 0 0.2
03/11/2021
22.12
 9,600 22.12 22.75 22.05 6,000 0 0.2
02/11/2021
22.12
 6,000 22.12 22.19 20.08 0 0 0
01/11/2021
22.12
 9,070 20.92 22.33 21.20 0 0 0
29/10/2021
20.92
 6,100 20.78 20.99 20.36 0 0 0
28/10/2021
20.78
 6,000 21.42 21.77 20.78 0 0 0
27/10/2021
21.42
 8,900 20.01 21.98 20.01 0 200 -0.0
26/10/2021
20.01
 500 20.01 20.01 20.01 0 0 0
25/10/2021
20.01
 2,500 20.01 20.71 20.01 0 0 0
22/10/2021
20.01
 5,400 19.45 20.64 19.45 0 200 -0.0
21/10/2021
19.45
 1,800 19.52 19.52 18.96 0 0 0
20/10/2021
19.52
 4,500 19.38 19.66 19.45 0 0 0
19/10/2021
19.38
 8,300 19.31 19.38 18.26 0 0 0
18/10/2021
19.31
 5,300 18.54 19.31 18.54 0 0 0
15/10/2021
18.54
 0 18.54 18.54 18.54 0 0 0
14/10/2021
18.54
 5,000 18.26 18.54 18.26 0 0 0
13/10/2021
18.26
 1,100 18.26 18.26 18.26 0 0 0
12/10/2021
18.26
 1,600 18.26 18.26 18.26 0 0 0
11/10/2021
18.26
 1,000 17.90 18.26 18.26 0 0 0
08/10/2021
17.90
 600 18.26 18.26 17.55 0 0 0
07/10/2021
18.26
 10,700 18.61 18.68 18.26 0 0 0
06/10/2021
18.61
 2,400 18.54 18.75 18.61 0 0 0
05/10/2021
18.54
 6,217 18.26 18.61 18.40 0 0 0
04/10/2021
18.26
 2,309 18.26 18.26 17.90 0 0 0
01/10/2021
18.26
 2,000 18.75 18.75 18.26 0 0 0
30/09/2021
18.75
 8,027 18.75 18.75 18.75 0 0 0
29/09/2021
18.75
 321 18.26 18.75 17.55 0 0 0
28/09/2021
18.26
 5,800 18.26 18.26 18.19 0 0 0
27/09/2021
18.26
 2,163 18.33 18.33 18.19 0 0 0
24/09/2021
18.33
 6,700 18.47 18.61 18.33 0 0 0
23/09/2021
18.47
 4,200 18.26 18.47 18.26 0 0 0
22/09/2021
18.26
 3,250 18.12 18.26 17.97 0 0 0
21/09/2021
18.12
 800 18.12 18.12 18.12 0 0 0
20/09/2021
18.12
 2,000 18.12 18.19 18.12 0 0 0
17/09/2021
18.12
 4,200 17.90 18.12 17.90 0 0 0
16/09/2021
17.90
 6,000 17.69 17.90 17.69 0 0 0
15/09/2021
17.69
 7,300 18.82 18.82 17.62 0 0 0
14/09/2021
18.82
 22,900 17.55 19.10 17.55 0 4,200 -0.1
13/09/2021
17.55
 6,100 17.55 17.55 17.20 0 0 0
10/09/2021
17.55
 3,000 17.55 17.69 17.06 0 0 0
09/09/2021
17.55
 6,900 17.55 17.62 17.55 3,400 0 0.1
08/09/2021
17.55
 2,120 17.20 17.55 16.64 0 0 0
07/09/2021
17.20
 8,652 17.27 17.55 17.20 0 0 0
06/09/2021
17.27
 4,600 16.92 17.55 16.99 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |