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)
24/08/2021
15.90
 500 15.83 15.90 14.76 0 0 0
23/08/2021
15.83
 2,035 15.49 15.83 15.43 0 0 0
20/08/2021
15.49
 2,000 16.03 16.03 15.49 700 0 0.0
19/08/2021
16.03
 4,200 15.76 16.03 15.70 0 0 0
18/08/2021
15.76
 2,000 16.10 16.63 15.76 0 0 0
17/08/2021
16.10
 10,800 16.03 16.10 15.36 0 0 0
16/08/2021
16.03
 9,800 16.83 16.83 16.03 0 0 0
13/08/2021
16.83
 7,500 18.50 18.50 16.70 100 0 0.0
12/08/2021
18.50
 15,300 17.23 18.90 18.50 100 0 0.0
11/08/2021
17.23
 24,470 15.70 17.23 15.36 0 200 -0.0
10/08/2021
15.70
 17,522 15.96 16.10 15.36 0 0 0
09/08/2021
15.96
 10,800 15.90 15.96 14.69 0 0 0
06/08/2021
15.90
 6,100 16.03 16.16 15.90 0 0 0
05/08/2021
16.03
 2,800 17.03 17.03 15.49 0 0 0
04/08/2021
17.03
 3,200 17.16 17.16 17.03 0 0 0
03/08/2021
17.16
 8,300 15.76 17.30 16.90 0 0 0
02/08/2021
15.76
 6,200 14.36 15.76 14.03 0 0 0
30/07/2021
14.36
 5,100 14.36 14.43 14.09 0 0 0
29/07/2021
14.36
 2,200 14.83 14.83 14.36 200 0 0.0
28/07/2021
14.83
 1,500 14.96 14.96 14.76 0 0 0
27/07/2021
14.96
 2,600 14.96 14.96 14.76 0 0 0
26/07/2021
14.96
 1,400 16.16 16.16 14.89 0 0 0
23/07/2021
16.16
 0 16.16 16.16 16.16 0 0 0
22/07/2021
16.16
 100 15.36 16.16 16.16 0 0 0
21/07/2021
15.36
 2,500 15.03 15.36 14.96 0 0 0
20/07/2021
15.03
 1,642 15.70 15.70 15.03 0 0 0
19/07/2021
15.70
 2,300 16.03 16.03 15.03 0 0 0
16/07/2021
16.03
 1,300 16.36 16.36 16.03 0 0 0
15/07/2021
16.36
 100 15.03 16.36 16.36 0 0 0
14/07/2021
15.03
 4,800 16.16 17.37 15.03 0 3,200 -0.1
13/07/2021
16.16
 7,400 15.70 16.16 15.70 5,400 0 0.1
12/07/2021
15.70
 800 16.76 16.76 15.70 0 0 0
09/07/2021
16.76
 200 15.83 17.23 16.76 0 0 0
08/07/2021
15.83
 2,000 15.76 15.83 15.76 200 0 0.0
07/07/2021
15.76
 6,400 17.43 17.43 15.76 100 0 0.0
06/07/2021
17.43
 5,023 18.77 19.03 17.43 123 0 0.0
05/07/2021
18.77
 6,300 20.24 20.24 18.70 0 0 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/07/2021
20.24
 10,305 22.24 22.37 20.24 0 0 0
01/07/2021
22.24
 28,481 22.24 22.37 21.73 100 0 0.0
30/06/2021
22.24
 30,900 21.99 22.37 21.92 500 0 0.0
29/06/2021
21.99
 19,405 21.99 21.99 21.67 300 0 0.0
28/06/2021
21.99
 28,250 21.09 22.30 21.41 0 0 0
25/06/2021
21.09
 19,550 20.13 21.73 20.45 0 0 0
24/06/2021
20.13
 13,600 21.54 22.24 19.62 0 0 0
23/06/2021
21.54
 19,100 21.79 22.05 21.47 300 0 0.0
22/06/2021
21.79
 34,700 20.90 22.94 19.05 0 0 0
21/06/2021
20.90
 34,200 19.05 20.90 20.45 100 0 0
18/06/2021
19.05
 21,900 17.32 19.05 18.53 0 0 0
17/06/2021
17.32
 41,200 15.79 17.32 16.49 0 0 0
16/06/2021
15.79
 8,750 14.70 15.98 15.02 0 50 -0.0
15/06/2021
14.70
 900 14.70 14.70 14.70 0 0 0
14/06/2021
14.70
 0 14.70 14.70 14.70 0 0 0
11/06/2021
14.70
 0 14.70 14.70 14.70 0 0 0
10/06/2021
14.70
 7,800 14.06 14.70 14.06 0 0 0
09/06/2021
14.06
 300 14.38 14.38 14.06 0 0 0
08/06/2021
14.38
 1,200 14.70 14.70 14.06 0 0 0
07/06/2021
14.70
 2,300 14.70 14.70 14.64 0 0 0
04/06/2021
14.70
 11,500 14.70 14.70 14.70 0 0 0
03/06/2021
14.70
 5,800 14.70 14.70 14.70 0 0 0
02/06/2021
14.70
 100 14.70 14.70 14.70 0 0 0
01/06/2021
14.70
 0 14.70 14.70 14.70 0 0 0
31/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
28/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
27/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
26/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
25/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
24/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
21/05/2021
14.70
 200 14.19 14.70 14.70 0 0 0
20/05/2021
14.19
 4,800 14.06 14.19 14.06 0 0 0
19/05/2021
14.06
 2,100 15.02 15.34 14.06 0 0 0
18/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
17/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
14/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
13/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
12/05/2021
15.02
 1,400 15.34 15.34 14.70 0 0 0
11/05/2021
15.34
 6,400 14.70 15.34 14.70 0 0 0
10/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
07/05/2021
14.70
 300 14.70 14.70 14.70 0 0 0
06/05/2021
14.70
 100 13.42 14.70 14.70 0 0 0
05/05/2021
13.42
 0 13.42 13.42 13.42 0 0 0
04/05/2021
13.42
 209 14.38 14.38 13.42 0 0 0
29/04/2021
14.38
 0 14.38 14.38 14.38 0 0 0
28/04/2021
14.38
 101 14.38 14.38 14.38 0 0 0
27/04/2021
14.38
 100 14.38 14.38 14.38 0 0 0
26/04/2021
14.38
 0 14.38 14.38 14.38 0 0 0
23/04/2021
14.38
 0 14.38 14.38 14.38 0 0 0
22/04/2021
14.38
 200 13.49 14.38 14.38 0 0 0
20/04/2021
13.49
 1,100 13.49 14.06 13.49 0 1,010 -0.0
19/04/2021
13.49
 100 14.06 14.06 13.49 0 0 0
16/04/2021
14.06
 0 14.06 14.06 14.06 0 0 0
15/04/2021
14.06
 0 14.06 14.06 14.06 0 0 0
14/04/2021
14.06
 17,452 14.70 14.70 14.06 0 552 -0.0
13/04/2021
14.70
 12,000 14.70 14.70 14.70 0 0 0
12/04/2021
14.70
 0 14.70 14.70 14.70 0 0 0
09/04/2021
14.70
 0 14.70 14.70 14.70 0 0 0
08/04/2021
14.70
 200 14.70 14.70 14.70 0 200 -0.0
07/04/2021
14.70
 100 14.70 14.70 14.70 0 0 0
06/04/2021
14.70
 0 14.70 14.70 14.70 0 0 0
05/04/2021
14.70
 20 14.70 14.70 14.70 20 0 0.0
02/04/2021
14.70
 327 14.70 14.70 14.70 27 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |