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)
16/06/2020
9.52
 0 9.52 9.52 9.52 0 0 0
15/06/2020
9.52
 0 9.52 9.52 9.52 0 0 0
12/06/2020
9.52
 0 9.52 9.52 9.52 0 0 0
11/06/2020
9.52
 0 9.52 9.52 9.52 0 0 0
10/06/2020
9.52
 0 9.52 9.52 9.52 0 0 0
09/06/2020
9.52
 0 9.52 9.52 9.52 0 0 0
08/06/2020
9.52
 2,620 9.59 9.59 9.52 0 0 0
05/06/2020
9.59
 0 9.59 9.59 9.59 0 0 0
04/06/2020
9.59
 0 9.59 9.59 9.59 0 0 0
03/06/2020
9.59
 0 9.59 9.59 9.59 0 0 0
02/06/2020
9.59
 600 9.52 9.59 9.59 0 0 0
01/06/2020
9.52
 100 9.91 9.91 9.52 0 0 0
29/05/2020
9.91
 200 9.01 9.91 9.46 0 0 0
28/05/2020
9.01
 0 9.01 9.01 9.01 0 0 0
27/05/2020
9.01
 100 9.78 9.78 9.01 0 0 0
26/05/2020
9.78
 200 10.86 10.86 9.78 0 0 0
25/05/2020
10.86
 0 10.86 10.86 10.86 0 0 0
22/05/2020
10.86
 0 10.86 10.86 10.86 0 0 0
21/05/2020
10.86
 2,002 11.44 11.44 10.86 0 0 0
20/05/2020
11.44
 0 11.44 11.44 11.44 0 0 0
19/05/2020
11.44
 1,100 11.12 11.57 10.35 0 0 0
18/05/2020
11.12
 2,700 10.16 11.12 10.16 0 0 0
15/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
14/05/2020
10.16
 0 10.16 10.16 10.16 0 0 0
13/05/2020
10.16
 1,100 9.71 10.16 8.95 0 0 0
12/05/2020
9.71
 1,200 9.01 9.71 9.59 0 0 0
11/05/2020
9.01
 0 9.01 9.01 9.01 0 0 0
08/05/2020
9.01
 1,800 9.08 9.59 9.01 0 0 0
07/05/2020
9.08
 1,200 9.08 9.59 9.01 0 0 0
06/05/2020
9.08
 0 9.08 9.08 9.08 0 0 0
05/05/2020
9.08
 100 9.78 9.78 9.08 0 0 0
04/05/2020
9.78
 200 8.95 9.78 9.71 0 0 0
29/04/2020
8.95
 0 8.95 8.95 8.95 0 0 0
28/04/2020
8.95
 402 8.18 8.95 8.88 0 0 0
27/04/2020
8.18
 0 8.18 8.18 8.18 0 0 0
24/04/2020
8.18
 200 8.82 8.82 8.18 0 0 0
23/04/2020
8.82
 300 8.88 8.88 8.18 0 0 0
22/04/2020
8.88
 115 9.84 9.84 8.88 0 0 0
21/04/2020
9.84
 200 8.95 9.84 9.59 0 0 0
20/04/2020
8.95
 0 8.95 8.95 8.95 0 0 0
17/04/2020
8.95
 100 8.88 8.95 8.95 0 0 0
16/04/2020
8.88
 500 8.88 8.88 8.88 0 0 0
15/04/2020
8.88
 100 8.18 8.88 8.88 0 0 0
14/04/2020
8.18
 100 8.69 8.69 8.18 0 0 0
13/04/2020
8.69
 200 8.82 8.82 8.69 0 0 0
10/04/2020
8.82
 0 8.82 8.82 8.82 0 0 0
09/04/2020
8.82
 0 8.82 8.82 8.82 0 0 0
08/04/2020
8.82
 0 8.82 8.82 8.82 0 0 0
07/04/2020
8.82
 0 8.82 8.82 8.82 0 0 0
06/04/2020
8.82
 200 8.82 8.82 8.82 0 0 0
03/04/2020
8.82
 210 8.05 8.82 8.76 0 0 0
01/04/2020
8.05
 100 8.95 8.95 8.05 0 0 0
31/03/2020
8.95
 200 8.95 8.95 8.95 0 0 0
30/03/2020
8.95
 0 8.95 8.95 8.95 0 0 0
27/03/2020
8.95
 100 8.82 8.95 8.95 0 0 0
26/03/2020
8.82
 200 8.05 8.82 8.82 0 0 0
25/03/2020
8.05
 100 8.44 8.44 8.05 0 0 0
24/03/2020
8.44
 100 8.50 8.50 8.44 0 0 0
23/03/2020
8.50
 0 8.50 8.50 8.50 0 0 0
20/03/2020
8.50
 10 8.50 8.50 8.50 0 0 0
19/03/2020
8.50
 0 8.50 8.50 8.50 0 0 0
18/03/2020
8.50
 1,800 8.50 8.50 7.80 0 0 0
17/03/2020
8.50
 300 8.37 8.50 8.37 0 0 0
16/03/2020
8.37
 0 8.37 8.37 8.37 0 0 0
13/03/2020
8.37
 100 8.18 8.37 8.37 0 0 0
12/03/2020
8.18
 3,300 9.08 9.08 8.18 0 0 0
11/03/2020
9.08
 310 8.95 9.08 9.08 0 0 0
10/03/2020
8.95
 400 9.59 9.59 8.95 0 0 0
09/03/2020
9.59
 0 9.59 9.59 9.59 0 0 0
06/03/2020
9.59
 100 9.27 9.59 9.59 0 0 0
05/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
04/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
03/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
02/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
28/02/2020
9.27
 0 9.27 9.27 9.27 0 0 0
27/02/2020
9.27
 0 9.27 9.27 9.27 0 0 0
26/02/2020
9.27
 0 9.27 9.27 9.27 0 0 0
25/02/2020
9.27
 300 9.20 9.27 9.27 0 0 0
24/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
21/02/2020
9.20
 705 9.59 9.59 8.95 0 0 0
20/02/2020
9.59
 0 9.59 9.59 9.59 0 0 0
19/02/2020
9.59
 0 9.59 9.59 9.59 0 0 0
18/02/2020
9.59
 0 9.59 9.59 9.59 0 0 0
17/02/2020
9.59
 500 9.59 9.59 9.59 0 0 0
14/02/2020
9.59
 0 9.59 9.59 9.59 0 0 0
13/02/2020
9.59
 0 9.59 9.59 9.59 0 0 0
12/02/2020
9.59
 0 9.59 9.59 9.59 0 0 0
11/02/2020
9.59
 0 9.59 9.59 9.59 0 0 0
10/02/2020
9.59
 20 9.59 9.59 9.59 0 0 0
07/02/2020
9.59
 0 9.59 9.59 9.59 0 0 0
06/02/2020
9.59
 0 9.59 9.59 9.59 0 0 0
05/02/2020
9.59
 200 9.27 9.59 9.59 0 0 0
04/02/2020
9.27
 0 9.27 9.27 9.27 0 0 0
03/02/2020
9.27
 0 9.27 9.27 9.27 0 0 0
31/01/2020
9.27
 0 9.27 9.27 9.27 0 0 0
30/01/2020
9.27
 0 9.27 9.27 9.27 0 0 0
22/01/2020
9.27
 0 9.27 9.27 9.27 0 0 0
21/01/2020
9.27
 0 9.27 9.27 9.27 0 0 0
20/01/2020
9.27
 0 9.27 9.27 9.27 0 0 0
17/01/2020
9.27
 100 9.27 9.27 9.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |