CTCP Đại lý Hàng hải Việt Nam (vsa)

20.20
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
(2026-02-23) 		-1.10 -5.24% 32,700 0 0
19.20
21.40
20.20
2 tháng
(2026-01-15) 		-0.70 -3.40% 97,500 0 0
19.20
21.80
20.20
3 tháng
(2025-12-16) 		-0.30 -1.49% 131,600 0 0
19.20
21.80
20.20
6 tháng
(2025-09-17) 		-1.50 -7.01% 223,700 0 0
19.20
21.80
20.20
12 tháng
(2025-03-21) 		-2.57 -11.43% 746,800 -1,400 -0.0
19.19
23.40
20.20
24 tháng
(2024-03-26) 		0.19 0.97% 3,193,976 -1,400 -0.0
19.19
31.08
20.20
36 tháng
(2023-04-03) 		3.12 18.60% 4,035,062 -177,318 -4.0
16.62
31.08
20.20
60 tháng
(2021-04-12) 		4.45 28.78% 5,415,890 -151,105 -3.3
13.85
31.08
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |