CTCP Đại lý Hàng hải Việt Nam (vsa)

20.40
-0.10
(-0.49%)
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
(2025-11-05) 		0.40 1.99% 17,200 0 0
20.10
20.50
20.40
2 tháng
(2025-10-06) 		-0.10 -0.49% 55,900 0 0
19.90
21
20.40
3 tháng
(2025-09-08) 		-1.31 -6.02% 134,800 0 0
19.90
22.09
20.40
6 tháng
(2025-06-09) 		-1.31 -6.02% 387,200 -500 -0.0
19.90
22.09
20.40
12 tháng
(2024-12-10) 		-1.22 -5.61% 832,490 -1,400 -0.0
19.19
24.53
20.40
24 tháng
(2023-12-18) 		2.56 14.27% 3,398,176 -165,718 -3.7
17.86
31.08
20.40
36 tháng
(2022-12-21) 		4.95 31.86% 3,955,072 -170,216 -3.9
14.08
31.08
20.40
60 tháng
(2020-12-31) 		9.15 80.54% 5,455,791 -152,253 -3.3
11.35
31.08
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2021
16.92
 3,400 17.06 17.06 16.92 0 0 0
31/08/2021
17.06
 400 17.13 17.13 16.85 0 0 0
30/08/2021
17.13
 1,100 16.57 17.20 16.64 300 0 0.0
27/08/2021
16.57
 2,600 16.92 17.20 16.50 0 0 0
26/08/2021
16.92
 4,510 16.50 17.20 16.36 1,900 0 0.0
25/08/2021
16.50
 900 16.71 16.71 16.50 0 0 0
24/08/2021
16.71
 500 16.64 16.71 15.52 0 0 0
23/08/2021
16.64
 2,035 16.29 16.64 16.22 0 0 0
20/08/2021
16.29
 2,000 16.85 16.85 16.29 700 0 0.0
19/08/2021
16.85
 4,200 16.57 16.85 16.50 0 0 0
18/08/2021
16.57
 2,000 16.92 17.48 16.57 0 0 0
17/08/2021
16.92
 10,800 16.85 16.92 16.15 0 0 0
16/08/2021
16.85
 9,800 17.69 17.69 16.85 0 0 0
13/08/2021
17.69
 7,500 19.45 19.45 17.55 100 0 0.0
12/08/2021
19.45
 15,300 18.12 19.87 19.45 100 0 0.0
11/08/2021
18.12
 24,470 16.50 18.12 16.15 0 200 -0.0
10/08/2021
16.50
 17,522 16.78 16.92 16.15 0 0 0
09/08/2021
16.78
 10,800 16.71 16.78 15.45 0 0 0
06/08/2021
16.71
 6,100 16.85 16.99 16.71 0 0 0
05/08/2021
16.85
 2,800 17.90 17.90 16.29 0 0 0
04/08/2021
17.90
 3,200 18.04 18.04 17.90 0 0 0
03/08/2021
18.04
 8,300 16.57 18.19 17.76 0 0 0
02/08/2021
16.57
 6,200 15.10 16.57 14.74 0 0 0
30/07/2021
15.10
 5,100 15.10 15.17 14.82 0 0 0
29/07/2021
15.10
 2,200 15.59 15.59 15.10 200 0 0.0
28/07/2021
15.59
 1,500 15.73 15.73 15.52 0 0 0
27/07/2021
15.73
 2,600 15.73 15.73 15.52 0 0 0
26/07/2021
15.73
 1,400 16.99 16.99 15.66 0 0 0
23/07/2021
16.99
 0 16.99 16.99 16.99 0 0 0
22/07/2021
16.99
 100 16.15 16.99 16.99 0 0 0
21/07/2021
16.15
 2,500 15.80 16.15 15.73 0 0 0
20/07/2021
15.80
 1,642 16.50 16.50 15.80 0 0 0
19/07/2021
16.50
 2,300 16.85 16.85 15.80 0 0 0
16/07/2021
16.85
 1,300 17.20 17.20 16.85 0 0 0
15/07/2021
17.20
 100 15.80 17.20 17.20 0 0 0
14/07/2021
15.80
 4,800 16.99 18.26 15.80 0 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |