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)
18/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
17/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
09/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
08/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
05/02/2021
12.09
 1 12.09 12.09 12.09 0 0 0
04/02/2021
12.09
 3,500 12.09 12.09 12.09 0 0 0
03/02/2021
12.09
 1 12.09 12.09 12.09 0 0 0
02/02/2021
12.09
 4,400 12.77 12.77 12.09 0 0 0
01/02/2021
12.77
 5,500 12.63 12.77 12.63 0 0 0
29/01/2021
12.63
 0 12.63 12.63 12.63 0 0 0
28/01/2021
12.63
 0 12.63 12.63 12.63 0 0 0
27/01/2021
12.63
 4,440 12.63 12.63 12.63 0 1,000 -0.0
26/01/2021
12.63
 2,000 12.63 12.63 12.63 0 0 0
25/01/2021
12.63
 10 12.63 12.63 12.63 0 0 0
22/01/2021
12.63
 2,500 12.63 12.63 12.63 0 0 0
21/01/2021
12.63
 500 12.63 12.63 12.63 0 0 0
20/01/2021
12.63
 3,850 12.63 12.63 12.63 0 0 0
19/01/2021
12.63
 0 12.63 12.63 12.63 0 0 0
18/01/2021
12.63
 38,904 12.63 12.63 12.43 0 0 0
15/01/2021
12.63
 0 12.63 12.63 12.63 0 0 0
14/01/2021
12.63
 200 11.76 12.63 12.63 0 0 0
13/01/2021
11.76
 50 11.76 11.76 11.76 0 0 0
12/01/2021
11.76
 0 11.76 11.76 11.76 0 0 0
11/01/2021
11.76
 0 11.76 11.76 11.76 0 0 0
08/01/2021
11.76
 100 11.35 11.76 11.76 0 0 0
07/01/2021
11.35
 100 11.42 11.42 11.35 0 0 0
06/01/2021
11.42
 200 12.03 12.43 11.42 0 0 0
05/01/2021
12.03
 2,000 11.76 12.09 12.03 0 0 0
04/01/2021
11.76
 2,400 11.35 11.76 11.42 0 0 0
31/12/2020
11.35
 400 11.42 11.42 11.35 0 0 0
30/12/2020
11.42
 10,400 10.41 11.42 10.75 0 0 0
29/12/2020
10.41
 210 10.08 10.41 10.41 0 0 0
28/12/2020
10.08
 1,020 11.09 11.09 10.08 0 0 0
25/12/2020
11.09
 1,155 10.75 11.09 10.75 0 0 0
24/12/2020
10.75
 1,010 10.75 10.75 10.75 0 0 0
23/12/2020
10.75
 1,400 10.75 10.75 10.75 0 0 0
22/12/2020
10.75
 0 10.75 10.75 10.75 0 0 0
21/12/2020
10.75
 0 10.75 10.75 10.75 0 0 0
18/12/2020
10.75
 0 10.75 10.75 10.75 0 0 0
17/12/2020
10.75
 0 10.75 10.75 10.75 0 0 0
16/12/2020
10.75
 1,000 10.48 10.75 10.75 0 0 0
15/12/2020
10.48
 4,400 10.48 10.48 10.48 0 0 0
14/12/2020
10.48
 200 10.75 10.75 10.21 0 0 0
11/12/2020
10.75
 1,000 11.42 11.42 10.75 1,000 0 0.0
10/12/2020
11.42
 210 10.75 11.42 11.09 0 0 0
09/12/2020
10.75
 0 10.75 10.75 10.75 0 0 0
08/12/2020
10.75
 0 10.75 10.75 10.75 0 0 0
07/12/2020
10.75
 1,820 10.68 10.75 10.75 0 0 0
04/12/2020
10.68
 700 9.74 10.68 10.15 0 0 0
03/12/2020
9.74
 100 10.75 10.75 9.74 0 0 0
02/12/2020
10.75
 200 10.75 10.75 10.75 0 0 0
01/12/2020
10.75
 213 10.41 10.75 10.75 0 0 0
30/11/2020
10.41
 0 10.41 10.41 10.41 0 0 0
27/11/2020
10.41
 0 10.41 10.41 10.41 0 0 0
26/11/2020
10.41
 0 10.41 10.41 10.41 0 0 0
25/11/2020
10.41
 12,100 10.41 10.41 10.41 0 0 0
24/11/2020
10.41
 2,127 10.41 10.41 10.41 0 0 0
23/11/2020
10.41
 73 10.41 10.41 10.41 0 0 0
20/11/2020
10.41
 0 10.41 10.41 10.41 0 0 0
19/11/2020
10.41
 1,900 10.35 10.41 10.41 0 0 0
18/11/2020
10.35
 0 10.35 10.35 10.35 0 0 0
17/11/2020
10.35
 20 10.35 10.35 10.35 0 0 0
16/11/2020
10.35
 0 10.35 10.35 10.35 0 0 0
13/11/2020
10.35
 3,300 10.21 10.35 10.21 0 0 0
12/11/2020
10.21
 0 10.21 10.21 10.21 0 0 0
11/11/2020
10.21
 0 10.21 10.21 10.21 0 0 0
10/11/2020
10.21
 0 10.21 10.21 10.21 0 0 0
09/11/2020
10.21
 0 10.21 10.21 10.21 0 0 0
06/11/2020
10.21
 0 10.21 10.21 10.21 0 0 0
05/11/2020
10.21
 0 10.21 10.21 10.21 0 0 0
04/11/2020
10.21
 0 10.21 10.21 10.21 0 0 0
03/11/2020
10.21
 3,200 10.28 10.28 10.21 3,200 0 0.0
02/11/2020
10.28
 0 10.28 10.28 10.28 0 0 0
30/10/2020
10.28
 0 10.28 10.28 10.28 0 0 0
29/10/2020
10.28
 0 10.28 10.28 10.28 0 0 0
28/10/2020
10.28
 0 10.28 10.28 10.28 0 0 0
27/10/2020
10.28
 3,300 10.28 10.28 10.28 0 0 0
26/10/2020
10.28
 0 10.28 10.28 10.28 0 0 0
23/10/2020
10.28
 0 10.28 10.28 10.28 0 0 0
22/10/2020
10.28
 0 10.28 10.28 10.28 0 0 0
21/10/2020
10.28
 500 10.28 10.28 10.28 0 0 0
20/10/2020
10.28
 0 10.28 10.28 10.28 0 0 0
19/10/2020
10.28
 1,800 10.28 10.28 10.28 0 0 0
16/10/2020
10.28
 600 10.08 10.28 10.21 0 0 0
15/10/2020
10.08
 1,900 10.08 10.08 10.08 0 0 0
14/10/2020
10.08
 1,400 9.74 10.08 9.67 0 0 0
13/10/2020
9.74
 0 9.74 9.74 9.74 0 0 0
12/10/2020
9.74
 0 9.74 9.74 9.74 0 0 0
09/10/2020
9.74
 0 9.74 9.74 9.74 0 0 0
08/10/2020
9.74
 151 10.35 10.35 9.74 0 0 0
07/10/2020
10.35
 2,600 10.35 10.35 10.35 0 0 0
06/10/2020
10.35
 2,109 9.74 10.35 9.74 0 0 0
05/10/2020
9.74
 2,000 9.88 9.88 9.74 0 0 0
02/10/2020
9.88
 0 9.88 9.88 9.88 0 0 0
01/10/2020
9.88
 1,900 9.41 9.88 9.74 0 0 0
30/09/2020
9.41
 0 9.41 9.41 9.41 0 0 0
29/09/2020
9.41
 6,010 10.08 10.08 9.41 3,200 0 0.0
28/09/2020
10.08
 0 10.08 10.08 10.08 0 0 0
25/09/2020
10.08
 0 10.08 10.08 10.08 0 0 0
24/09/2020
10.08
 523 10.41 10.41 10.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |