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)
13/07/2021
16.99
 7,400 16.50 16.99 16.50 5,400 0 0.1
12/07/2021
16.50
 800 17.62 17.62 16.50 0 0 0
09/07/2021
17.62
 200 16.64 18.12 17.62 0 0 0
08/07/2021
16.64
 2,000 16.57 16.64 16.57 200 0 0.0
07/07/2021
16.57
 6,400 18.33 18.33 16.57 100 0 0.0
06/07/2021
18.33
 5,023 19.73 20.01 18.33 123 0 0.0
05/07/2021
19.73
 6,300 21.27 21.27 19.66 0 0 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/07/2021
21.27
 10,305 23.38 23.52 21.27 0 0 0
01/07/2021
23.38
 28,481 23.38 23.52 22.84 100 0 0.0
30/06/2021
23.38
 30,900 23.11 23.52 23.05 500 0 0.0
29/06/2021
23.11
 19,405 23.11 23.11 22.78 300 0 0.0
28/06/2021
23.11
 28,250 22.17 23.45 22.51 0 0 0
25/06/2021
22.17
 19,550 21.16 22.84 21.50 0 0 0
24/06/2021
21.16
 13,600 22.64 23.38 20.63 0 0 0
23/06/2021
22.64
 19,100 22.91 23.18 22.57 300 0 0.0
22/06/2021
22.91
 34,700 21.97 24.12 20.02 0 0 0
21/06/2021
21.97
 34,200 20.02 21.97 21.50 100 0 0
18/06/2021
20.02
 21,900 18.21 20.02 19.48 0 0 0
17/06/2021
18.21
 41,200 16.60 18.21 17.33 0 0 0
16/06/2021
16.60
 8,750 15.45 16.80 15.79 0 50 -0.0
15/06/2021
15.45
 900 15.45 15.45 15.45 0 0 0
14/06/2021
15.45
 0 15.45 15.45 15.45 0 0 0
11/06/2021
15.45
 0 15.45 15.45 15.45 0 0 0
10/06/2021
15.45
 7,800 14.78 15.45 14.78 0 0 0
09/06/2021
14.78
 300 15.12 15.12 14.78 0 0 0
08/06/2021
15.12
 1,200 15.45 15.45 14.78 0 0 0
07/06/2021
15.45
 2,300 15.45 15.45 15.39 0 0 0
04/06/2021
15.45
 11,500 15.45 15.45 15.45 0 0 0
03/06/2021
15.45
 5,800 15.45 15.45 15.45 0 0 0
02/06/2021
15.45
 100 15.45 15.45 15.45 0 0 0
01/06/2021
15.45
 0 15.45 15.45 15.45 0 0 0
31/05/2021
15.45
 0 15.45 15.45 15.45 0 0 0
28/05/2021
15.45
 0 15.45 15.45 15.45 0 0 0
27/05/2021
15.45
 0 15.45 15.45 15.45 0 0 0
26/05/2021
15.45
 0 15.45 15.45 15.45 0 0 0
25/05/2021
15.45
 0 15.45 15.45 15.45 0 0 0
24/05/2021
15.45
 0 15.45 15.45 15.45 0 0 0
21/05/2021
15.45
 200 14.92 15.45 15.45 0 0 0
20/05/2021
14.92
 4,800 14.78 14.92 14.78 0 0 0
19/05/2021
14.78
 2,100 15.79 16.12 14.78 0 0 0
18/05/2021
15.79
 0 15.79 15.79 15.79 0 0 0
17/05/2021
15.79
 0 15.79 15.79 15.79 0 0 0
14/05/2021
15.79
 0 15.79 15.79 15.79 0 0 0
13/05/2021
15.79
 0 15.79 15.79 15.79 0 0 0
12/05/2021
15.79
 1,400 16.12 16.12 15.45 0 0 0
11/05/2021
16.12
 6,400 15.45 16.12 15.45 0 0 0
10/05/2021
15.45
 0 15.45 15.45 15.45 0 0 0
07/05/2021
15.45
 300 15.45 15.45 15.45 0 0 0
06/05/2021
15.45
 100 14.11 15.45 15.45 0 0 0
05/05/2021
14.11
 0 14.11 14.11 14.11 0 0 0
04/05/2021
14.11
 209 15.12 15.12 14.11 0 0 0
29/04/2021
15.12
 0 15.12 15.12 15.12 0 0 0
28/04/2021
15.12
 101 15.12 15.12 15.12 0 0 0
27/04/2021
15.12
 100 15.12 15.12 15.12 0 0 0
26/04/2021
15.12
 0 15.12 15.12 15.12 0 0 0
23/04/2021
15.12
 0 15.12 15.12 15.12 0 0 0
22/04/2021
15.12
 200 14.18 15.12 15.12 0 0 0
20/04/2021
14.18
 1,100 14.18 14.78 14.18 0 1,010 -0.0
19/04/2021
14.18
 100 14.78 14.78 14.18 0 0 0
16/04/2021
14.78
 0 14.78 14.78 14.78 0 0 0
15/04/2021
14.78
 0 14.78 14.78 14.78 0 0 0
14/04/2021
14.78
 17,452 15.45 15.45 14.78 0 552 -0.0
13/04/2021
15.45
 12,000 15.45 15.45 15.45 0 0 0
12/04/2021
15.45
 0 15.45 15.45 15.45 0 0 0
09/04/2021
15.45
 0 15.45 15.45 15.45 0 0 0
08/04/2021
15.45
 200 15.45 15.45 15.45 0 200 -0.0
07/04/2021
15.45
 100 15.45 15.45 15.45 0 0 0
06/04/2021
15.45
 0 15.45 15.45 15.45 0 0 0
05/04/2021
15.45
 20 15.45 15.45 15.45 20 0 0.0
02/04/2021
15.45
 327 15.45 15.45 15.45 27 0 0.0
01/04/2021
15.45
 12,890 15.45 16.80 15.45 5 0 0.0
31/03/2021
15.45
 0 15.45 15.45 15.45 0 0 0
30/03/2021
15.45
 1,029 15.65 15.65 15.45 0 0 0
29/03/2021
15.65
 25,400 14.78 16.26 14.78 0 0 0
26/03/2021
14.78
 2,000 14.78 14.78 14.78 0 0 0
25/03/2021
14.78
 1,525 15.45 15.45 14.78 0 0 0
24/03/2021
15.45
 3,670 16.80 16.80 15.45 0 0 0
23/03/2021
16.80
 260 16.80 16.80 16.80 0 0 0
22/03/2021
16.80
 0 16.80 16.80 16.80 0 0 0
19/03/2021
16.80
 1,600 15.79 17.33 16.80 0 0 0
18/03/2021
15.79
 6,300 15.12 16.12 14.78 0 0 0
17/03/2021
15.12
 3,505 13.77 15.12 14.45 0 0 0
16/03/2021
13.77
 15,157 13.44 14.45 13.44 0 0 0
15/03/2021
13.44
 300 13.44 13.44 13.44 0 0 0
12/03/2021
13.44
 1,210 13.57 13.57 13.44 0 0 0
11/03/2021
13.57
 900 13.57 13.57 13.57 0 0 0
10/03/2021
13.57
 13,000 12.77 14.04 12.97 0 0 0
09/03/2021
12.77
 6,800 12.77 12.77 12.77 0 0 0
08/03/2021
12.77
 0 12.77 12.77 12.77 0 0 0
05/03/2021
12.77
 3,170 13.44 13.44 12.77 0 0 0
04/03/2021
13.44
 1,431 13.44 13.44 12.77 0 0 0
03/03/2021
13.44
 1,000 13.44 13.44 13.44 0 0 0
02/03/2021
13.44
 0 13.44 13.44 13.44 0 0 0
01/03/2021
13.44
 0 13.44 13.44 13.44 0 0 0
26/02/2021
13.44
 100 12.43 13.44 13.44 0 0 0
25/02/2021
12.43
 100 13.10 13.10 12.43 0 0 0
24/02/2021
13.10
 0 13.10 13.10 13.10 0 0 0
23/02/2021
13.10
 0 13.10 13.10 13.10 0 0 0
22/02/2021
13.10
 1,951 12.09 13.10 13.10 0 0 0
19/02/2021
12.09
 1,300 12.09 12.09 12.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |