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)
27/08/2019
11.04
 0 11.04 11.04 11.04 0 0 0
26/08/2019
11.04
 0 11.04 11.04 11.04 0 0 0
23/08/2019
11.04
 0 11.04 11.04 11.04 0 0 0
22/08/2019
11.04
 0 11.04 11.04 11.04 0 0 0
21/08/2019
11.04
 0 11.04 11.04 11.04 0 0 0
20/08/2019
11.04
 0 11.04 11.04 11.04 0 0 0
19/08/2019
11.04
 0 11.04 11.04 11.04 0 0 0
16/08/2019
11.04
 0 11.04 11.04 11.04 0 0 0
15/08/2019
11.04
 0 11.04 11.04 11.04 0 0 0
14/08/2019
11.04
 2 11.04 11.04 11.04 0 0 0
13/08/2019
11.04
 2,900 10.86 11.04 10.86 0 0 0
12/08/2019
10.86
 0 10.86 10.86 10.86 0 0 0
09/08/2019
10.86
 0 10.86 10.86 10.86 0 0 0
08/08/2019
10.86
 0 10.86 10.86 10.86 0 0 0
07/08/2019
10.86
 0 10.86 10.86 10.86 0 0 0
06/08/2019
10.86
 0 10.86 10.86 10.86 0 0 0
05/08/2019
10.86
 720 10.86 10.86 10.86 0 0 0
02/08/2019
10.86
 1,000 10.86 10.86 10.86 0 0 0
01/08/2019
10.86
 3,000 10.86 10.86 10.86 0 0 0
31/07/2019
10.86
 0 10.86 10.86 10.86 0 0 0
30/07/2019
10.86
 0 10.86 10.86 10.86 0 0 0
29/07/2019
10.86
 0 10.86 10.86 10.86 0 0 0
26/07/2019
10.86
 0 10.86 10.86 10.86 0 0 0
25/07/2019
10.86
 0 10.86 10.86 10.86 0 0 0
24/07/2019
10.86
 0 10.86 10.86 10.86 0 0 0
23/07/2019
10.86
 1,200 10.29 10.86 10.58 0 0 0
22/07/2019
10.29
 0 10.29 10.29 10.29 0 0 0
19/07/2019
10.29
 0 10.29 10.29 10.29 0 0 0
18/07/2019
10.29
 0 10.29 10.29 10.29 0 0 0
17/07/2019
10.29
 0 10.29 10.29 10.29 0 0 0
16/07/2019
10.29
 0 10.29 10.29 10.29 0 0 0
15/07/2019
10.29
 0 10.29 10.29 10.29 0 0 0
12/07/2019
10.29
 0 10.29 10.29 10.29 0 0 0
11/07/2019
10.29
 0 10.29 10.29 10.29 0 0 0
10/07/2019
10.29
 0 10.29 10.29 10.29 0 0 0
09/07/2019
10.29
 20 10.29 10.29 10.29 0 0 0
08/07/2019
10.29
 0 10.29 10.29 10.29 0 0 0
05/07/2019
10.29
 0 10.29 10.29 10.29 0 0 0
04/07/2019
10.29
 300 11.44 11.44 10.29 0 0 0
03/07/2019
11.44
 0 11.44 11.44 11.44 0 0 0
02/07/2019
11.44
 0 11.44 11.44 11.44 0 0 0
01/07/2019
11.44
 0 11.44 11.44 11.44 0 0 0
28/06/2019
11.44
 0 11.44 11.44 11.44 0 0 0
27/06/2019
11.44
 0 11.44 11.44 11.44 0 0 0
26/06/2019
11.44
 16,820 11.78 11.78 11.44 0 5,500 -0.1
25/06/2019
11.78
 0 11.78 11.78 11.78 0 0 0
24/06/2019
11.78
 100 12.52 12.52 11.78 0 0 0
21/06/2019
12.52
 2 12.52 12.52 12.52 0 2 -0.0
20/06/2019
12.52
 100 11.44 12.52 12.52 0 0 0
19/06/2019
11.44
 0 11.44 11.44 11.44 0 0 0
18/06/2019
11.44
 0 11.44 11.44 11.44 0 0 0
17/06/2019
11.44
 6 11.44 11.44 11.44 0 0 0
14/06/2019
11.44
 10 11.44 11.44 11.44 0 0 0
13/06/2019
11.44
 2,541 12.01 12.01 11.44 0 0 0
12/06/2019
12.01
 5,000 11.44 12.01 11.67 0 0 0
11/06/2019
11.44
 4,044 11.15 11.44 11.44 0 0 0
10/06/2019
11.15
 0 11.15 11.15 11.15 0 0 0
07/06/2019
11.15
 2,500 10.86 11.15 11.15 0 0 0
06/06/2019
10.86
 0 10.86 10.86 10.86 0 0 0
05/06/2019
10.86
 0 10.86 10.86 10.86 0 0 0
04/06/2019
10.86
 0 10.86 10.86 10.86 0 0 0
03/06/2019
10.86
 0 10.86 10.86 10.86 0 0 0
31/05/2019
10.86
 0 10.86 10.86 10.86 0 0 0
30/05/2019
10.86
 2 10.86 10.86 10.86 0 0 0
29/05/2019
10.86
 200 10.29 10.86 10.86 0 0 0
28/05/2019
10.29
 10 10.29 10.29 10.29 0 0 0
27/05/2019
10.29
 7 10.29 10.29 10.29 0 0 0
24/05/2019
10.29
 1,300 10.86 10.86 10.29 0 0 0
23/05/2019
10.86
 10 10.86 10.86 10.86 0 0 0
22/05/2019
10.86
 0 10.86 10.86 10.86 0 0 0
21/05/2019
10.86
 100 10.69 10.86 10.86 0 0 0
20/05/2019
10.69
 0 10.69 10.69 10.69 0 0 0
17/05/2019
10.69
 6 10.69 10.69 10.69 0 0 0
16/05/2019
10.69
 200 10.58 10.69 10.69 0 0 0
15/05/2019
10.58
 0 10.58 10.58 10.58 0 0 0
14/05/2019
10.58
 10 10.58 10.58 10.58 0 0 0
13/05/2019
10.58
 2 10.58 10.58 10.58 0 0 0
10/05/2019
10.58
 0 10.58 10.58 10.58 0 0 0
09/05/2019
10.58
 0 10.58 10.58 10.58 0 0 0
08/05/2019
10.58
 3 10.58 10.58 10.58 0 0 0
07/05/2019
10.58
 0 10.58 10.58 10.58 0 0 0
06/05/2019
10.58
 0 10.58 10.58 10.58 0 0 0
03/05/2019
10.58
 0 10.58 10.58 10.58 0 0 0
02/05/2019
10.58
 0 10.58 10.58 10.58 0 0 0
26/04/2019
10.58
 0 10.58 10.58 10.58 0 0 0
25/04/2019
10.58
 1,053 10.58 10.58 10.58 0 0 0
24/04/2019
10.58
 0 10.58 10.58 10.58 0 0 0
23/04/2019
10.58
 0 10.58 10.58 10.58 0 0 0
22/04/2019
10.58
 200 10.58 10.58 10.58 0 0 0
19/04/2019
10.58
 0 10.58 10.58 10.58 0 0 0
18/04/2019
10.58
 0 10.58 10.58 10.58 0 0 0
17/04/2019
10.58
 53 10.58 10.58 10.58 0 53 -0.0
16/04/2019
10.58
 3,300 10.58 10.58 10.58 0 3,300 -0.1
12/04/2019
10.58
 2,520 10.58 10.58 10.58 0 2,500 -0.0
11/04/2019
10.58
 2,500 10.58 10.58 10.58 0 2,500 -0.0
10/04/2019
10.58
 7,000 10.58 10.58 10.58 0 4,500 -0.1
09/04/2019
10.58
 4,200 10.86 10.86 10.58 0 0 0
08/04/2019
10.86
 0 10.86 10.86 10.86 0 0 0
05/04/2019
10.86
 2,200 10.64 10.86 10.64 0 1,900 -0.0
04/04/2019
10.64
 2,700 10.58 10.64 10.58 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |