Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	19.50	0	19.50	19.50	19.50	0	0	0
28/04/2026	19.50	5,300	19.02	19.98	17.60	0	0	0
27/04/2026	18	700	18	18	18	0	0	0
24/04/2026	18.55	600	18.45	18.55	18.45	0	0	0
23/04/2026	18.93	600	18.55	18.93	18.55	0	0	0
22/04/2026	19.69	4,900	18.83	19.69	18.83	0	0	0
21/04/2026	18.07	11,800	18.83	19.02	18.07	0	0	0
20/04/2026	18.74	0	18.74	18.74	18.74	0	0	0
17/04/2026	18.74	200	18.07	18.74	18.07	0	0	0
16/04/2026	18.55	0	18.55	18.55	18.55	0	0	0
15/04/2026	18.55	1,200	18.93	18.93	18.55	0	0	0
14/04/2026	18.45	1,500	18.26	18.45	18.26	0	0	0
13/04/2026	18.83	300	18.83	18.83	18.83	0	0	0
10/04/2026	18.83	2,200	18.93	18.93	18.55	0	0	0
09/04/2026	18.93	1,000	19.21	19.31	16.93	0	0	0
08/04/2026	18.64	5,100	18.83	19.02	18.07	0	0	0
07/04/2026	18.07	100	18.07	18.07	18.07	0	0	0
06/04/2026	18.93	0	18.93	18.93	18.93	0	0	0
03/04/2026	18.93	100	18.93	18.93	18.93	0	0	0
02/04/2026	18.93	200	19.12	19.12	18.93	0	0	0
01/04/2026	18.26	2,600	19.31	19.31	16.46	0	0	0
31/03/2026	18.07	1,600	18.07	18.17	18.07	0	0	0
30/03/2026	19.02	0	19.02	19.02	19.02	0	0	0
27/03/2026	19.02	500	18.93	19.02	17.22	0	0	0
26/03/2026	19.02	700	19.02	19.50	19.02	0	0	0
25/03/2026	19.21	0	19.21	19.21	19.21	0	0	0
24/03/2026	19.21	0	19.21	19.21	19.21	0	0	0
23/03/2026	19.21	0	19.21	19.21	19.21	0	0	0
20/03/2026	19.21	0	19.21	19.21	19.21	0	0	0
19/03/2026	19.21	200	19.40	19.40	19.21	0	0	0
18/03/2026	19.02	200	19.50	19.50	19.02	0	0	0
17/03/2026	19.21	0	19.21	19.21	19.21	0	0	0
16/03/2026	19.21	2,500	18.64	19.21	18.64	0	0	0
13/03/2026	18.93	400	18.93	18.93	18.93	0	0	0
12/03/2026	18.83	2,500	19.50	19.50	18.83	0	0	0
11/03/2026	18.64	4,300	19.50	19.98	18.55	0	0	0
10/03/2026	18.26	1,200	18.26	18.36	18.26	0	0	0
09/03/2026	19.02	5,700	19.12	19.12	17.60	0	0	0
06/03/2026	19.40	2,900	19.50	20.26	19.31	0	0	0
05/03/2026	19.79	1,100	19.79	19.79	19.79	0	0	0
04/03/2026	19.79	5,100	19.60	19.79	19.12	0	0	0
03/03/2026	19.88	100	19.88	19.88	19.88	0	0	0
02/03/2026	20.36	400	19.88	20.45	19.79	0	0	0
27/02/2026	19.50	3,400	19.79	19.88	19.40	0	0	0
26/02/2026	19.40	500	20.55	20.55	19.40	0	0	0
25/02/2026	20.07	100	20.07	20.07	20.07	0	0	0
24/02/2026	19.50	2,600	20.74	20.74	19.50	0	0	0
23/02/2026	19.98	2,400	19.98	20.83	19.60	0	0	0
20/02/2026	18	700	18	18	18	0	0	0
19/02/2026	18	700	18	18	18	0	0	0
18/02/2026	18	700	18	18	18	0	0	0
17/02/2026	18	700	18	18	18	0	0	0
16/02/2026	18	700	18	18	18	0	0	0
13/02/2026	19.98	300	19.69	19.98	19.69	0	0	0
12/02/2026	19.21	2,500	19.79	19.88	19.21	0	0	0
11/02/2026	19.12	2,000	19.21	19.88	19.02	0	0	0
10/02/2026	19.98	400	20.07	20.64	19.98	0	0	0
09/02/2026	20.07	2,000	20.55	20.93	19.21	0	0	0
06/02/2026	19.21	1,000	19.21	19.79	19.21	0	0	0
05/02/2026	19.79	7,700	19.40	19.79	19.40	0	0	0
04/02/2026	19.88	500	19.88	19.88	19.88	0	0	0
03/02/2026	20.74	4,000	19.40	20.74	19.40	0	0	0
02/02/2026	19.40	5,600	19.21	19.40	19.21	0	0	0
30/01/2026	19.21	100	19.21	19.21	19.21	0	0	0
29/01/2026	19.98	300	19.50	19.98	19.50	0	0	0
28/01/2026	19.31	3,200	19.31	19.31	19.12	0	0	0
27/01/2026	19.31	1,200	20.17	20.17	19.21	0	0	0
26/01/2026	20.26	2,700	20.74	20.74	20.26	0	0	0
23/01/2026	19.12	3,600	19.60	19.60	19.12	0	0	0
22/01/2026	19.31	13,000	19.50	19.79	19.31	0	0	0
21/01/2026	19.50	1,100	19.88	19.88	19.50	0	0	0
20/01/2026	19.69	3,100	19.69	19.79	19.69	0	0	0
19/01/2026	19.69	3,000	19.69	19.69	19.50	0	0	0
16/01/2026	19.69	6,500	19.50	19.69	19.21	0	0	0
15/01/2026	19.60	1,000	19.50	19.69	19.50	0	0	0
14/01/2026	19.79	200	19.40	19.79	19.40	0	0	0
13/01/2026	19.40	1,900	19.12	19.40	19.12	0	0	0
12/01/2026	19.12	900	19.31	19.40	19.12	0	0	0
09/01/2026	19.12	1,100	19.40	19.40	19.12	0	0	0
08/01/2026	19.79	200	19.40	19.79	19.40	0	0	0
07/01/2026	19.21	3,000	19.21	19.31	19.12	0	0	0
06/01/2026	19.02	10,600	19.21	19.21	19.02	0	0	0
05/01/2026	19.50	200	19.40	19.50	19.40	0	0	0
02/01/2026	20.20	100	20.20	20.20	20.20	0	0	0
01/01/2026	20.30	200	20.40	20.40	20.30	0	0	0
31/12/2025	19.31	200	19.40	19.40	19.31	0	0	0
30/12/2025	19.21	0	19.21	19.21	19.21	0	0	0
29/12/2025	19.21	5,600	19.02	19.21	19.02	0	0	0
26/12/2025	19.02	3,700	19.02	19.02	19.02	0	0	0
25/12/2025	19.12	2,100	19.12	19.12	19.12	0	0	0
24/12/2025	19.12	100	19.12	19.12	19.12	0	0	0
23/12/2025	19.31	0	19.31	19.31	19.31	0	0	0
22/12/2025	19.31	400	19.12	19.31	19.12	0	0	0
19/12/2025	19.50	200	20.83	20.83	19.50	0	0	0
18/12/2025	19.21	1,300	19.21	19.21	19.21	0	0	0
17/12/2025	19.02	1,600	19.21	19.21	19.02	0	0	0
16/12/2025	19.21	800	19.21	19.21	19.21	0	0	0
15/12/2025	19.31	400	19.31	19.31	19.31	0	0	0
12/12/2025	19.40	100	19.40	19.40	19.40	0	0	0
11/12/2025	19.40	1,100	19.40	19.40	19.40	0	0	0

Page:
1
2
3
>>

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

CTCP Đại lý Hàng hải Việt Nam (vsa)

THỐNG KÊ GIAO DỊCH