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)
03/04/2019
10.58
 800 10.98 10.98 10.58 0 0 0
02/04/2019
10.98
 100 10.58 10.98 10.98 0 0 0
01/04/2019
10.58
 0 10.58 10.58 10.58 0 0 0
29/03/2019
10.58
 0 10.58 10.58 10.58 0 0 0
28/03/2019
10.58
 0 10.58 10.58 10.58 0 0 0
27/03/2019
10.58
 0 10.58 10.58 10.58 0 0 0
26/03/2019
10.58
 0 10.58 10.58 10.58 0 0 0
25/03/2019
10.58
 0 10.58 10.58 10.58 0 0 0
22/03/2019
10.58
 5,000 10.58 10.58 10.58 0 5,000 -0.1
21/03/2019
10.58
 0 10.58 10.58 10.58 0 0 0
20/03/2019
10.58
 0 10.58 10.58 10.58 0 0 0
19/03/2019
10.58
 5,000 10.58 10.58 10.58 0 5,000 -0.1
18/03/2019
10.58
 0 10.58 10.58 10.58 0 0 0
15/03/2019
10.58
 5,310 10.58 10.58 10.58 0 5,300 -0.1
14/03/2019
10.58
 5,200 10.58 10.58 10.58 0 5,200 -0.1
13/03/2019
10.58
 10,100 10.58 10.58 10.58 0 7,400 -0.1
12/03/2019
10.58
 100 10.58 10.58 10.58 0 0 0
11/03/2019
10.58
 0 10.58 10.58 10.58 0 0 0
08/03/2019
10.58
 0 10.58 10.58 10.58 0 0 0
07/03/2019
10.58
 3,200 10.58 10.58 10.58 0 3,100 -0.1
06/03/2019
10.58
 4,900 10.58 10.58 10.58 0 4,700 -0.1
05/03/2019
10.58
 300 10.58 10.58 10.58 0 0 0
04/03/2019
10.58
 900 10.58 10.58 10.58 0 900 -0.0
01/03/2019
10.58
 900 10.58 10.58 10.58 0 900 -0.0
28/02/2019
10.58
 1,500 10.58 10.58 10.58 0 600 -0.0
27/02/2019
10.58
 2,600 10.58 10.58 10.58 0 2,000 -0.0
26/02/2019
10.58
 8,100 10.58 10.58 10.58 0 8,100 -0.1
25/02/2019
10.58
 12,400 10.58 10.58 10.58 0 4,300 -0.1
22/02/2019
10.58
 5,701 10.58 10.58 10.58 0 5,500 -0.1
21/02/2019
10.58
 5,566 10.58 10.58 10.58 0 0 0
20/02/2019
10.58
 4,700 10.58 10.58 10.58 0 4,700 -0.1
19/02/2019
10.58
 1,300 10.58 10.58 10.58 0 1,300 -0.0
18/02/2019
10.58
 2,500 10.58 10.58 10.58 0 1,200 -0.0
15/02/2019
10.58
 7,948 9.84 10.58 10.52 100 6,600 -0.1
14/02/2019
9.84
 10,200 10.58 10.58 9.84 0 3,600 -0.1
13/02/2019
10.58
 4,200 10.58 10.58 10.58 0 600 -0.0
12/02/2019
10.58
 0 10.58 10.58 10.58 0 0 0
11/02/2019
10.58
 0 10.58 10.58 10.58 0 0 0
01/02/2019
10.58
 0 10.58 10.58 10.58 0 0 0
31/01/2019
10.58
 1,000 10.98 10.98 10.58 0 0 0
30/01/2019
10.98
 0 10.98 10.98 10.98 0 0 0
29/01/2019
10.98
 0 10.98 10.98 10.98 0 0 0
28/01/2019
10.98
 0 10.98 10.98 10.98 0 0 0
25/01/2019
10.98
 0 10.98 10.98 10.98 0 0 0
24/01/2019
10.98
 1 10.98 10.98 10.98 0 0 0
23/01/2019
10.98
 0 10.98 10.98 10.98 0 0 0
22/01/2019
10.98
 100 10.01 10.98 10.98 100 0 0.0
21/01/2019
10.01
 0 10.01 10.01 10.01 0 0 0
18/01/2019
10.01
 100 10.69 10.69 10.01 0 0 0
17/01/2019
10.69
 0 10.69 10.69 10.69 0 0 0
16/01/2019
10.69
 100 9.72 10.69 10.69 100 0 0.0
15/01/2019
9.72
 1,900 9.72 9.72 9.72 0 1,900 -0.0
14/01/2019
9.72
 5,500 9.72 9.72 9.72 0 5,300 -0.1
11/01/2019
9.72
 5,300 10.64 10.64 9.72 0 0 0
10/01/2019
10.64
 0 10.64 10.64 10.64 0 0 0
09/01/2019
10.64
 0 10.64 10.64 10.64 0 0 0
08/01/2019
10.64
 100 9.72 10.64 10.64 100 0 0.0
07/01/2019
9.72
 300 9.72 9.72 9.72 0 300 -0.0
04/01/2019
9.72
 5,000 9.72 9.72 9.72 0 5,000 -0.1
03/01/2019
9.72
 200 9.89 9.89 9.72 0 0 0
02/01/2019
9.89
 200 10.01 10.01 9.89 0 0 0
28/12/2018
10.01
 0 10.01 10.01 10.01 0 0 0
27/12/2018
10.01
 0 10.01 10.01 10.01 0 0 0
26/12/2018
10.01
 0 10.01 10.01 10.01 0 0 0
25/12/2018
10.01
 0 10.01 10.01 10.01 0 0 0
24/12/2018
10.01
 0 10.01 10.01 10.01 0 0 0
21/12/2018
10.01
 0 10.01 10.01 10.01 0 0 0
20/12/2018
10.01
 100 9.89 10.01 10.01 0 0 0
19/12/2018
9.89
 500 9.89 9.89 9.89 0 0 0
18/12/2018
9.89
 0 9.89 9.89 9.89 0 0 0
17/12/2018
9.89
 0 9.89 9.89 9.89 0 0 0
14/12/2018
9.89
 0 9.89 9.89 9.89 0 0 0
13/12/2018
9.89
 0 9.89 9.89 9.89 0 0 0
12/12/2018
9.89
 600 10.18 10.18 9.89 0 0 0
11/12/2018
10.18
 0 10.18 10.18 10.18 0 0 0
10/12/2018
10.18
 0 10.18 10.18 10.18 0 0 0
07/12/2018
10.18
 100 9.84 10.18 10.18 0 0 0
06/12/2018
9.84
 0 9.84 9.84 9.84 0 0 0
05/12/2018
9.84
 0 9.84 9.84 9.84 0 0 0
04/12/2018
9.84
 10,890 10.35 10.35 9.84 0 0 0
03/12/2018
10.35
 1,431 10.35 10.35 10.35 0 0 0
30/11/2018
10.35
 0 10.35 10.35 10.35 0 0 0
29/11/2018
10.35
 0 10.35 10.35 10.35 0 0 0
28/11/2018
10.35
 1,000 10.35 10.35 10.35 0 0 0
27/11/2018
10.35
 1,000 10.35 10.35 10.35 0 0 0
26/11/2018
10.35
 0 10.35 10.35 10.35 0 0 0
23/11/2018
10.35
 0 10.35 10.35 10.35 0 0 0
22/11/2018
10.35
 0 10.35 10.35 10.35 0 0 0
21/11/2018
10.35
 1,993 10.35 10.35 10.35 0 0 0
20/11/2018
10.35
 0 10.35 10.35 10.35 0 0 0
19/11/2018
10.35
 2,000 10.41 10.41 10.35 0 0 0
16/11/2018
10.41
 0 10.41 10.41 10.41 0 0 0
15/11/2018
10.41
 200 10.41 10.41 10.41 0 0 0
14/11/2018
10.41
 0 10.41 10.41 10.41 0 0 0
13/11/2018
10.41
 0 10.41 10.41 10.41 0 0 0
12/11/2018
10.41
 0 10.41 10.41 10.41 0 0 0
09/11/2018
10.41
 500 10.35 10.41 10.41 0 0 0
08/11/2018
10.35
 500 10.29 10.35 10.35 0 0 0
07/11/2018
10.29
 0 10.29 10.29 10.29 0 0 0
06/11/2018
10.29
 0 10.29 10.29 10.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |