CTCP Đại lý Hàng hải Việt Nam (vsa)

17.90
-0.10
(-0.56%)
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
(2026-08-18) 		-0.50 -2.70% 26,100 0 0
17.90
21.10
17.90
2 tháng
(2026-07-20) 		-1.90 -9.55% 59,000 0 0
17.90
21.10
17.90
3 tháng
(2026-06-19) 		-0.20 -1.10% 62,200 0 0
17.90
21.10
17.90
6 tháng
(2026-03-23) 		-1.21 -6.32% 125,900 0 0
17.12
21.10
17.90
12 tháng
(2025-09-22) 		-1.79 -9.02% 351,400 0 0
17.12
21.10
17.90
24 tháng
(2024-09-27) 		-3.82 -17.50% 1,382,338 -1,400 -0.0
16.03
24.13
17.90
36 tháng
(2023-10-03) 		1.10 6.48% 3,761,070 -165,718 -3.7
14.42
29.56
17.90
60 tháng
(2021-10-13) 		0.63 3.66% 4,847,216 -149,716 -3.3
13.18
29.56
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2021
14.70
 12,890 14.70 15.98 14.70 5 0 0.0
31/03/2021
14.70
 0 14.70 14.70 14.70 0 0 0
30/03/2021
14.70
 1,029 14.89 14.89 14.70 0 0 0
29/03/2021
14.89
 25,400 14.06 15.47 14.06 0 0 0
26/03/2021
14.06
 2,000 14.06 14.06 14.06 0 0 0
25/03/2021
14.06
 1,525 14.70 14.70 14.06 0 0 0
24/03/2021
14.70
 3,670 15.98 15.98 14.70 0 0 0
23/03/2021
15.98
 260 15.98 15.98 15.98 0 0 0
22/03/2021
15.98
 0 15.98 15.98 15.98 0 0 0
19/03/2021
15.98
 1,600 15.02 16.49 15.98 0 0 0
18/03/2021
15.02
 6,300 14.38 15.34 14.06 0 0 0
17/03/2021
14.38
 3,505 13.10 14.38 13.74 0 0 0
16/03/2021
13.10
 15,157 12.78 13.74 12.78 0 0 0
15/03/2021
12.78
 300 12.78 12.78 12.78 0 0 0
12/03/2021
12.78
 1,210 12.91 12.91 12.78 0 0 0
11/03/2021
12.91
 900 12.91 12.91 12.91 0 0 0
10/03/2021
12.91
 13,000 12.14 13.36 12.33 0 0 0
09/03/2021
12.14
 6,800 12.14 12.14 12.14 0 0 0
08/03/2021
12.14
 0 12.14 12.14 12.14 0 0 0
05/03/2021
12.14
 3,170 12.78 12.78 12.14 0 0 0
04/03/2021
12.78
 1,431 12.78 12.78 12.14 0 0 0
03/03/2021
12.78
 1,000 12.78 12.78 12.78 0 0 0
02/03/2021
12.78
 0 12.78 12.78 12.78 0 0 0
01/03/2021
12.78
 0 12.78 12.78 12.78 0 0 0
26/02/2021
12.78
 100 11.82 12.78 12.78 0 0 0
25/02/2021
11.82
 100 12.46 12.46 11.82 0 0 0
24/02/2021
12.46
 0 12.46 12.46 12.46 0 0 0
23/02/2021
12.46
 0 12.46 12.46 12.46 0 0 0
22/02/2021
12.46
 1,951 11.50 12.46 12.46 0 0 0
19/02/2021
11.50
 1,300 11.50 11.50 11.50 0 0 0
18/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
17/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
09/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
08/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
05/02/2021
11.50
 1 11.50 11.50 11.50 0 0 0
04/02/2021
11.50
 3,500 11.50 11.50 11.50 0 0 0
03/02/2021
11.50
 1 11.50 11.50 11.50 0 0 0
02/02/2021
11.50
 4,400 12.14 12.14 11.50 0 0 0
01/02/2021
12.14
 5,500 12.02 12.14 12.02 0 0 0
29/01/2021
12.02
 0 12.02 12.02 12.02 0 0 0
28/01/2021
12.02
 0 12.02 12.02 12.02 0 0 0
27/01/2021
12.02
 4,440 12.02 12.02 12.02 0 1,000 -0.0
26/01/2021
12.02
 2,000 12.02 12.02 12.02 0 0 0
25/01/2021
12.02
 10 12.02 12.02 12.02 0 0 0
22/01/2021
12.02
 2,500 12.02 12.02 12.02 0 0 0
21/01/2021
12.02
 500 12.02 12.02 12.02 0 0 0
20/01/2021
12.02
 3,850 12.02 12.02 12.02 0 0 0
19/01/2021
12.02
 0 12.02 12.02 12.02 0 0 0
18/01/2021
12.02
 38,904 12.02 12.02 11.82 0 0 0
15/01/2021
12.02
 0 12.02 12.02 12.02 0 0 0
14/01/2021
12.02
 200 11.18 12.02 12.02 0 0 0
13/01/2021
11.18
 50 11.18 11.18 11.18 0 0 0
12/01/2021
11.18
 0 11.18 11.18 11.18 0 0 0
11/01/2021
11.18
 0 11.18 11.18 11.18 0 0 0
08/01/2021
11.18
 100 10.80 11.18 11.18 0 0 0
07/01/2021
10.80
 100 10.86 10.86 10.80 0 0 0
06/01/2021
10.86
 200 11.44 11.82 10.86 0 0 0
05/01/2021
11.44
 2,000 11.18 11.50 11.44 0 0 0
04/01/2021
11.18
 2,400 10.80 11.18 10.86 0 0 0
31/12/2020
10.80
 400 10.86 10.86 10.80 0 0 0
30/12/2020
10.86
 10,400 9.91 10.86 10.23 0 0 0
29/12/2020
9.91
 210 9.59 9.91 9.91 0 0 0
28/12/2020
9.59
 1,020 10.55 10.55 9.59 0 0 0
25/12/2020
10.55
 1,155 10.23 10.55 10.23 0 0 0
24/12/2020
10.23
 1,010 10.23 10.23 10.23 0 0 0
23/12/2020
10.23
 1,400 10.23 10.23 10.23 0 0 0
22/12/2020
10.23
 0 10.23 10.23 10.23 0 0 0
21/12/2020
10.23
 0 10.23 10.23 10.23 0 0 0
18/12/2020
10.23
 0 10.23 10.23 10.23 0 0 0
17/12/2020
10.23
 0 10.23 10.23 10.23 0 0 0
16/12/2020
10.23
 1,000 9.97 10.23 10.23 0 0 0
15/12/2020
9.97
 4,400 9.97 9.97 9.97 0 0 0
14/12/2020
9.97
 200 10.23 10.23 9.71 0 0 0
11/12/2020
10.23
 1,000 10.86 10.86 10.23 1,000 0 0.0
10/12/2020
10.86
 210 10.23 10.86 10.55 0 0 0
09/12/2020
10.23
 0 10.23 10.23 10.23 0 0 0
08/12/2020
10.23
 0 10.23 10.23 10.23 0 0 0
07/12/2020
10.23
 1,820 10.16 10.23 10.23 0 0 0
04/12/2020
10.16
 700 9.27 10.16 9.65 0 0 0
03/12/2020
9.27
 100 10.23 10.23 9.27 0 0 0
02/12/2020
10.23
 200 10.23 10.23 10.23 0 0 0
01/12/2020
10.23
 213 9.91 10.23 10.23 0 0 0
30/11/2020
9.91
 0 9.91 9.91 9.91 0 0 0
27/11/2020
9.91
 0 9.91 9.91 9.91 0 0 0
26/11/2020
9.91
 0 9.91 9.91 9.91 0 0 0
25/11/2020
9.91
 12,100 9.91 9.91 9.91 0 0 0
24/11/2020
9.91
 2,127 9.91 9.91 9.91 0 0 0
23/11/2020
9.91
 73 9.91 9.91 9.91 0 0 0
20/11/2020
9.91
 0 9.91 9.91 9.91 0 0 0
19/11/2020
9.91
 1,900 9.84 9.91 9.91 0 0 0
18/11/2020
9.84
 0 9.84 9.84 9.84 0 0 0
17/11/2020
9.84
 20 9.84 9.84 9.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |