CTCP Đại lý Hàng hải Việt Nam (vsa)

18.20
-1.10
(-5.70%)
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
(2026-05-20) 		-0.30 -1.51% 6,300 0 0
18
19.60
18.20
2 tháng
(2026-04-20) 		0.56 2.99% 44,800 0 0
18
19.79
18.20
3 tháng
(2026-03-23) 		0.09 0.44% 62,100 0 0
18
19.79
18.20
6 tháng
(2025-12-22) 		-0.01 -0.05% 192,700 0 0
18
20.74
18.20
12 tháng
(2025-06-24) 		-1.27 -6.18% 571,500 -500 -0.0
18
21.02
18.20
24 tháng
(2024-07-01) 		-5.54 -22.29% 1,995,082 -1,400 -0.0
18
25.56
18.20
36 tháng
(2023-07-05) 		2.39 14.12% 4,047,089 -174,818 -4.0
16.02
29.56
18.20
60 tháng
(2021-07-15) 		2.94 17.95% 5,061,164 -153,416 -3.3
13.18
29.56
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
19.50
 1,100 19.50 19.50 18.57 0 0 0
13/01/2022
19.50
 200 19.17 19.50 19.30 0 0 0
12/01/2022
19.17
 300 18.90 19.30 18.70 0 0 0
11/01/2022
18.90
 2,200 18.83 18.90 18.90 0 0 0
10/01/2022
18.83
 1,200 19.37 19.37 18.83 0 0 0
07/01/2022
19.37
 900 19.44 19.44 19.03 0 0 0
06/01/2022
19.44
 1,100 19.03 19.44 19.03 0 0 0
05/01/2022
19.03
 100 19.37 19.37 19.03 0 0 0
04/01/2022
19.37
 1,800 19.10 19.37 19.17 0 200 -0.0
31/12/2021
19.10
 400 19.44 19.44 19.10 0 0 0
30/12/2021
19.44
 0 19.44 19.44 19.44 0 0 0
29/12/2021
19.44
 1,400 19.44 19.50 19.44 0 200 -0.0
28/12/2021
19.44
 500 19.44 19.44 19.44 0 0 0
27/12/2021
19.44
 500 19.03 19.44 19.30 0 100 -0.0
24/12/2021
19.03
 400 19.03 19.03 18.70 0 0 0
23/12/2021
19.03
 600 19.03 19.10 19.03 0 0 0
22/12/2021
19.03
 3,300 19.03 19.97 18.37 0 0 0
21/12/2021
19.03
 4,200 20.90 20.90 19.03 500 0 0.0
20/12/2021
20.90
 0 20.90 20.90 20.90 0 0 0
17/12/2021
20.90
 1,100 20.37 20.90 20.37 0 0 0
16/12/2021
20.37
 1,300 20.30 20.37 19.97 0 0 0
15/12/2021
20.30
 700 20.30 20.30 20.24 0 100 -0.0
14/12/2021
20.30
 201 20.24 20.30 20.24 0 0 0
13/12/2021
20.24
 5,300 19.77 20.24 18.70 0 0 0
10/12/2021
19.77
 1,971 19.90 20.37 18.17 0 0 0
09/12/2021
19.90
 1,700 20.24 20.37 19.90 0 0 0
08/12/2021
20.24
 2,388 20.04 20.37 18.63 0 0 0
07/12/2021
20.04
 0 20.04 20.04 20.04 0 0 0
06/12/2021
20.04
 0 20.04 20.04 20.04 0 0 0
03/12/2021
20.04
 5,411 19.77 20.24 19.37 0 0 0
02/12/2021
19.77
 2,600 18.83 19.77 19.17 0 0 0
01/12/2021
18.83
 0 18.83 18.83 18.83 0 0 0
30/11/2021
18.83
 3,000 19.10 19.10 18.83 0 0 0
29/11/2021
19.10
 400 18.83 19.10 19.10 0 0 0
26/11/2021
18.83
 0 18.83 18.83 18.83 0 0 0
25/11/2021
18.83
 300 18.83 18.83 18.77 0 0 0
24/11/2021
18.83
 1,100 19.03 19.03 18.83 0 0 0
23/11/2021
19.03
 1,446 18.57 19.10 19.03 0 0 0
22/11/2021
18.57
 2,700 18.77 19.30 18.57 0 0 0
19/11/2021
18.77
 500 18.90 18.90 18.77 0 0 0
18/11/2021
18.90
 8,300 19.24 19.24 18.90 300 0 0.0
17/11/2021
19.24
 2,698 19.77 19.84 19.17 1,000 0 0.0
16/11/2021
19.77
 2,500 19.44 19.77 19.17 0 0 0
15/11/2021
19.44
 2,200 19.77 19.77 19.44 500 0 0.0
12/11/2021
19.77
 600 19.77 20.37 19.77 0 0 0
11/11/2021
19.77
 11,600 20.10 20.10 19.77 0 0 0
10/11/2021
20.10
 2,400 20.37 20.37 20.10 0 0 0
09/11/2021
20.37
 8,715 21.31 21.31 20.24 0 0 0
08/11/2021
21.31
 7,200 21.24 21.31 20.04 5,400 0 0.2
05/11/2021
21.24
 6,473 21.24 21.24 20.97 4,400 0 0.1
04/11/2021
21.24
 10,700 21.04 21.24 20.97 5,500 0 0.2
03/11/2021
21.04
 9,600 21.04 21.64 20.97 6,000 0 0.2
02/11/2021
21.04
 6,000 21.04 21.11 19.10 0 0 0
01/11/2021
21.04
 9,070 19.90 21.24 20.17 0 0 0
29/10/2021
19.90
 6,100 19.77 19.97 19.37 0 0 0
28/10/2021
19.77
 6,000 20.37 20.70 19.77 0 0 0
27/10/2021
20.37
 8,900 19.03 20.90 19.03 0 200 -0.0
26/10/2021
19.03
 500 19.03 19.03 19.03 0 0 0
25/10/2021
19.03
 2,500 19.03 19.70 19.03 0 0 0
22/10/2021
19.03
 5,400 18.50 19.64 18.50 0 200 -0.0
21/10/2021
18.50
 1,800 18.57 18.57 18.03 0 0 0
20/10/2021
18.57
 4,500 18.43 18.70 18.50 0 0 0
19/10/2021
18.43
 8,300 18.37 18.43 17.37 0 0 0
18/10/2021
18.37
 5,300 17.63 18.37 17.63 0 0 0
15/10/2021
17.63
 0 17.63 17.63 17.63 0 0 0
14/10/2021
17.63
 5,000 17.37 17.63 17.37 0 0 0
13/10/2021
17.37
 1,100 17.37 17.37 17.37 0 0 0
12/10/2021
17.37
 1,600 17.37 17.37 17.37 0 0 0
11/10/2021
17.37
 1,000 17.03 17.37 17.37 0 0 0
08/10/2021
17.03
 600 17.37 17.37 16.70 0 0 0
07/10/2021
17.37
 10,700 17.70 17.77 17.37 0 0 0
06/10/2021
17.70
 2,400 17.63 17.83 17.70 0 0 0
05/10/2021
17.63
 6,217 17.37 17.70 17.50 0 0 0
04/10/2021
17.37
 2,309 17.37 17.37 17.03 0 0 0
01/10/2021
17.37
 2,000 17.83 17.83 17.37 0 0 0
30/09/2021
17.83
 8,027 17.83 17.83 17.83 0 0 0
29/09/2021
17.83
 321 17.37 17.83 16.70 0 0 0
28/09/2021
17.37
 5,800 17.37 17.37 17.30 0 0 0
27/09/2021
17.37
 2,163 17.43 17.43 17.30 0 0 0
24/09/2021
17.43
 6,700 17.57 17.70 17.43 0 0 0
23/09/2021
17.57
 4,200 17.37 17.57 17.37 0 0 0
22/09/2021
17.37
 3,250 17.23 17.37 17.10 0 0 0
21/09/2021
17.23
 800 17.23 17.23 17.23 0 0 0
20/09/2021
17.23
 2,000 17.23 17.30 17.23 0 0 0
17/09/2021
17.23
 4,200 17.03 17.23 17.03 0 0 0
16/09/2021
17.03
 6,000 16.83 17.03 16.83 0 0 0
15/09/2021
16.83
 7,300 17.90 17.90 16.76 0 0 0
14/09/2021
17.90
 22,900 16.70 18.17 16.70 0 4,200 -0.1
13/09/2021
16.70
 6,100 16.70 16.70 16.36 0 0 0
10/09/2021
16.70
 3,000 16.70 16.83 16.23 0 0 0
09/09/2021
16.70
 6,900 16.70 16.76 16.70 3,400 0 0.1
08/09/2021
16.70
 2,120 16.36 16.70 15.83 0 0 0
07/09/2021
16.36
 8,652 16.43 16.70 16.36 0 0 0
06/09/2021
16.43
 4,600 16.10 16.70 16.16 0 1,000 -0.0
01/09/2021
16.10
 3,400 16.23 16.23 16.10 0 0 0
31/08/2021
16.23
 400 16.30 16.30 16.03 0 0 0
30/08/2021
16.30
 1,100 15.76 16.36 15.83 300 0 0.0
27/08/2021
15.76
 2,600 16.10 16.36 15.70 0 0 0
26/08/2021
16.10
 4,510 15.70 16.36 15.56 1,900 0 0.0
25/08/2021
15.70
 900 15.90 15.90 15.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |