CTCP Đại lý Hàng hải Việt Nam (vsa)

17.90
-0.10
(-0.56%)
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
(2026-08-18) 		-0.50 -2.70% 26,100 0 0
17.90
21.10
17.90
2 tháng
(2026-07-20) 		-1.90 -9.55% 59,000 0 0
17.90
21.10
17.90
3 tháng
(2026-06-19) 		-0.20 -1.10% 62,200 0 0
17.90
21.10
17.90
6 tháng
(2026-03-23) 		-1.21 -6.32% 125,900 0 0
17.12
21.10
17.90
12 tháng
(2025-09-22) 		-1.79 -9.02% 351,400 0 0
17.12
21.10
17.90
24 tháng
(2024-09-27) 		-3.82 -17.50% 1,382,338 -1,400 -0.0
16.03
24.13
17.90
36 tháng
(2023-10-03) 		1.10 6.48% 3,761,070 -165,718 -3.7
14.42
29.56
17.90
60 tháng
(2021-10-13) 		0.63 3.66% 4,847,216 -149,716 -3.3
13.18
29.56
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
13.18
 1,003 13.18 13.18 13.18 0 0 0
15/11/2022
13.18
 1,600 13.62 13.62 13.18 0 0 0
14/11/2022
13.62
 2,040 14.64 14.64 13.62 0 0 0
11/11/2022
14.64
 410 14.64 14.64 14.64 0 0 0
10/11/2022
14.64
 500 15.37 15.37 14.64 0 0 0
09/11/2022
15.37
 0 15.37 15.37 15.37 0 0 0
08/11/2022
15.37
 0 15.37 15.37 15.37 0 0 0
07/11/2022
15.37
 0 15.37 15.37 15.37 0 0 0
04/11/2022
15.37
 0 15.37 15.37 15.37 0 0 0
03/11/2022
15.37
 7 15.37 15.37 15.37 0 0 0
02/11/2022
15.37
 0 15.37 15.37 15.37 0 0 0
01/11/2022
15.37
 101 15.01 15.37 15.37 0 0 0
31/10/2022
15.01
 2,950 14.79 15.01 14.86 0 0 0
28/10/2022
14.79
 910 15.81 15.81 14.72 0 0 0
27/10/2022
15.81
 0 15.81 15.81 15.81 0 0 0
26/10/2022
15.81
 2,050 14.64 15.96 14.64 0 0 0
25/10/2022
14.64
 6,815 15.01 15.37 14.64 0 0 0
24/10/2022
15.01
 2,710 15.45 16.33 14.86 0 0 0
21/10/2022
15.45
 14,210 16.69 16.69 15.37 0 0 0
20/10/2022
16.69
 300 16.98 16.98 16.69 0 0 0
19/10/2022
16.98
 300 17.57 18.45 16.98 0 0 0
18/10/2022
17.57
 210 17.20 17.57 17.42 0 0 0
17/10/2022
17.20
 2,500 19.03 19.03 17.20 0 0 0
14/10/2022: Cổ tức tiền mặt tỉ lệ: 25%
14/10/2022
19.03
 6,400 19.03 19.77 18.67 0 0 0
13/10/2022
19.03
 7,400 17.90 19.50 18.03 500 0 0.0
12/10/2022
17.90
 0 17.90 17.90 17.90 0 0 0
11/10/2022
17.90
 19,663 18.03 18.03 17.70 0 200 -0.0
10/10/2022
18.03
 15,703 18.50 18.50 17.37 0 0 0
07/10/2022
18.50
 5,300 17.70 18.50 17.70 0 0 0
06/10/2022
17.70
 400 16.70 17.70 16.36 0 0 0
05/10/2022
16.70
 30,170 18.37 18.37 16.56 0 0 0
04/10/2022
18.37
 400 18.37 18.37 17.03 0 0 0
03/10/2022
18.37
 81 18.37 18.37 18.37 0 0 0
30/09/2022
18.37
 0 18.37 18.37 18.37 0 0 0
29/09/2022
18.37
 100 17.70 18.37 18.37 0 0 0
28/09/2022
17.70
 0 17.70 17.70 17.70 0 0 0
27/09/2022
17.70
 0 17.70 17.70 17.70 0 0 0
26/09/2022
17.70
 0 17.70 17.70 17.70 0 0 0
23/09/2022
17.70
 0 17.70 17.70 17.70 0 0 0
22/09/2022
17.70
 1,100 17.57 17.70 17.57 0 0 0
21/09/2022
17.57
 300 17.23 18.63 17.57 0 0 0
20/09/2022
17.23
 0 17.23 17.23 17.23 0 0 0
19/09/2022
17.23
 250 17.43 17.43 17.23 0 0 0
16/09/2022
17.43
 1,871 17.37 17.70 17.37 0 0 0
15/09/2022
17.37
 0 17.37 17.37 17.37 0 0 0
14/09/2022
17.37
 2,200 17.50 17.50 17.37 0 0 0
13/09/2022
17.50
 1,055 17.50 17.90 17.50 0 0 0
12/09/2022
17.50
 200 17.50 17.50 17.50 0 0 0
09/09/2022
17.50
 1,500 17.50 17.70 17.37 0 0 0
08/09/2022
17.50
 2,400 18.03 18.03 17.37 0 0 0
07/09/2022
18.03
 0 18.03 18.03 18.03 0 0 0
06/09/2022
18.03
 300 16.70 18.03 17.97 0 0 0
05/09/2022
16.70
 8,200 18.17 18.63 16.70 0 0 0
31/08/2022
18.17
 0 18.17 18.17 18.17 0 0 0
30/08/2022
18.17
 0 18.17 18.17 18.17 0 0 0
29/08/2022
18.17
 0 18.17 18.17 18.17 0 0 0
26/08/2022
18.17
 0 18.17 18.17 18.17 0 0 0
25/08/2022
18.17
 2 18.17 18.17 18.17 0 0 0
24/08/2022
18.17
 2,000 17.90 18.30 17.70 0 0 0
23/08/2022
17.90
 0 17.90 17.90 17.90 0 0 0
22/08/2022
17.90
 6,100 17.77 18.03 17.90 0 0 0
19/08/2022
17.77
 0 17.77 17.77 17.77 0 0 0
18/08/2022
17.77
 0 17.77 17.77 17.77 0 0 0
17/08/2022
17.77
 10,730 18.37 18.37 17.70 0 0 0
16/08/2022
18.37
 0 18.37 18.37 18.37 0 0 0
15/08/2022
18.37
 17,500 18.10 18.37 18.03 0 5,400 -0.1
12/08/2022
18.10
 0 18.10 18.10 18.10 0 0 0
11/08/2022
18.10
 0 18.10 18.10 18.10 0 0 0
10/08/2022
18.10
 6,100 18.23 18.23 18.03 0 0 0
09/08/2022
18.23
 200 18.23 18.23 18.23 0 0 0
08/08/2022
18.23
 100 18.03 18.23 18.23 0 0 0
05/08/2022
18.03
 3,200 19.24 19.24 18.03 0 0 0
04/08/2022
19.24
 0 19.24 19.24 19.24 0 0 0
03/08/2022
19.24
 0 19.24 19.24 19.24 0 0 0
02/08/2022
19.24
 8,300 17.97 19.64 17.97 0 0 0
01/08/2022
17.97
 110 19.84 19.84 17.97 0 0 0
29/07/2022
19.84
 0 19.84 19.84 19.84 0 0 0
28/07/2022
19.84
 0 19.84 19.84 19.84 0 0 0
27/07/2022
19.84
 0 19.84 19.84 19.84 0 0 0
26/07/2022
19.84
 100 19.57 19.84 19.84 0 0 0
25/07/2022
19.57
 100 18.70 19.57 19.57 0 0 0
22/07/2022
18.70
 100 19.30 19.30 18.70 0 0 0
21/07/2022
19.30
 100 18.90 19.30 19.30 0 0 0
20/07/2022
18.90
 4,500 19.24 19.30 18.37 0 0 0
19/07/2022
19.24
 0 19.24 19.24 19.24 0 0 0
18/07/2022
19.24
 100 18.23 19.24 19.24 0 0 0
15/07/2022
18.23
 17 18.23 18.23 18.23 0 0 0
14/07/2022
18.23
 5 18.23 18.23 18.23 0 0 0
13/07/2022
18.23
 0 18.23 18.23 18.23 0 0 0
12/07/2022
18.23
 700 18.03 18.23 16.70 0 0 0
11/07/2022
18.03
 0 18.03 18.03 18.03 0 0 0
08/07/2022
18.03
 100 17.03 18.03 18.03 0 0 0
07/07/2022
17.03
 1,700 17.03 18.43 16.23 0 0 0
06/07/2022
17.03
 2,600 17.97 18.63 16.43 0 0 0
05/07/2022
17.97
 1,300 19.90 19.90 17.97 0 0 0
04/07/2022
19.90
 0 19.90 19.90 19.90 0 0 0
01/07/2022
19.90
 0 19.90 19.90 19.90 0 0 0
30/06/2022
19.90
 177 18.43 19.90 19.90 0 0 0
29/06/2022
18.43
 1,200 18.03 19.17 17.30 0 0 0
28/06/2022
18.03
 1,500 19.90 19.90 18.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |