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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |