CTCP Đại lý Hàng hải Việt Nam (vsa)

18.10
-0.90
(-4.74%)
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
(2026-05-18) 		0.26 1.39% 5,800 0 0
18
19.79
18.10
2 tháng
(2026-04-20) 		0.26 1.39% 44,000 0 0
18
19.79
18.10
3 tháng
(2026-03-19) 		-0.21 -1.12% 61,500 0 0
18
19.79
18.10
6 tháng
(2025-12-19) 		-0.50 -2.56% 192,100 0 0
18
20.74
18.10
12 tháng
(2025-06-23) 		-1.57 -7.64% 570,900 -500 -0.0
18
21.02
18.10
24 tháng
(2024-06-27) 		-6 -23.99% 2,085,479 -1,400 -0.0
18
25.56
18.10
36 tháng
(2023-07-03) 		2.38 14.33% 4,046,789 -174,818 -4.0
16.02
29.56
18.10
60 tháng
(2021-07-13) 		2.84 17.55% 5,072,564 -151,216 -3.3
13.18
29.56
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
20.30
 300 20.13 20.30 20.13 0 0 0
22/08/2025
20.13
 9,000 20.93 20.93 18.88 0 0 0
21/08/2025
20.93
 1,800 20.48 21.02 20.48 0 0 0
20/08/2025
20.57
 12,800 21.10 21.10 20.48 0 0 0
19/08/2025
20.66
 6,800 21.73 21.73 20.66 0 0 0
18/08/2025
20.04
 3,600 20.39 20.48 20.04 0 0 0
15/08/2025
20.39
 6,600 20.30 20.48 20.04 0 0 0
14/08/2025
20.48
 200 20.39 20.48 20.39 0 0 0
13/08/2025
20.48
 13,300 20.21 20.48 19.95 0 0 0
12/08/2025
20.48
 2,200 19.95 20.48 19.95 0 0 0
11/08/2025
20.48
 12,000 20.48 20.48 20.04 0 500 -0.0
08/08/2025
20.39
 2,200 20.48 20.48 20.39 0 0 0
07/08/2025
20.04
 6,900 20.04 20.21 20.04 0 0 0
06/08/2025
20.04
 2,000 20.13 20.13 20.04 0 0 0
05/08/2025
20.21
 200 20.13 20.21 20.13 0 0 0
04/08/2025
20.21
 5,400 20.13 20.21 19.77 0 0 0
01/08/2025
20.21
 4,100 20.48 20.48 20.04 0 0 0
31/07/2025
20.21
 3,300 20.48 20.48 20.21 0 0 0
30/07/2025
20.48
 100 20.48 20.48 20.48 0 0 0
29/07/2025
20.39
 3,900 20.66 20.66 20.48 0 0 0
28/07/2025
20.66
 12,000 20.48 20.66 20.30 0 0 0
25/07/2025
20.66
 2,400 20.66 20.66 20.39 0 0 0
24/07/2025
20.57
 3,700 20.57 20.66 20.04 0 0 0
23/07/2025
20.57
 2,700 20.66 20.66 20.66 0 0 0
22/07/2025
20.75
 600 20.13 20.75 20.13 0 0 0
21/07/2025
20.39
 4,800 20.75 20.75 20.30 0 0 0
18/07/2025
20.66
 1,500 20.57 20.66 20.57 0 0 0
17/07/2025
20.66
 15,400 20.48 20.66 20.48 0 0 0
16/07/2025
20.48
 1,000 20.48 20.48 20.48 0 0 0
15/07/2025
20.48
 300 20.75 20.75 20.48 0 0 0
14/07/2025
20.48
 0 20.48 20.48 20.48 0 0 0
11/07/2025
20.48
 5,100 20.48 20.48 20.48 0 0 0
10/07/2025
20.48
 700 20.75 20.75 20.48 0 0 0
09/07/2025
20.48
 4,200 20.39 20.75 20.30 0 0 0
08/07/2025
20.75
 8,300 20.84 20.84 20.39 0 0 0
07/07/2025
20.75
 2,600 20.39 20.75 20.39 0 0 0
04/07/2025
20.39
 13,900 20.75 20.84 20.39 0 0 0
03/07/2025
20.75
 4,300 20.84 21.10 20.75 0 0 0
02/07/2025
20.75
 400 20.75 20.75 20.75 0 0 0
01/07/2025
20.75
 3,400 20.84 20.84 20.75 0 0 0
30/06/2025
20.75
 2,800 20.84 20.84 20.75 0 0 0
27/06/2025
20.75
 0 20.75 20.75 20.75 0 0 0
26/06/2025
20.75
 100 20.75 20.75 20.75 0 0 0
25/06/2025
20.84
 200 20.84 20.84 20.84 0 0 0
24/06/2025
20.57
 600 20.57 20.57 20.57 0 0 0
23/06/2025
20.57
 200 20.66 20.66 20.66 0 0 0
20/06/2025
20.66
 600 20.66 20.66 20.66 0 0 0
19/06/2025
20.66
 1,700 20.75 20.84 20.66 0 0 0
18/06/2025
20.75
 900 20.84 20.84 20.75 0 0 0
17/06/2025
20.75
 600 20.84 20.84 20.75 0 0 0
16/06/2025
20.48
 2,000 20.48 20.93 20.39 0 0 0
13/06/2025
20.93
 0 20.93 20.93 20.93 0 0 0
12/06/2025
20.93
 900 20.75 21.10 20.75 0 0 0
11/06/2025
20.48
 0 20.48 20.48 20.48 0 0 0
10/06/2025
20.48
 7,200 21.19 21.19 20.48 0 0 0
09/06/2025
20.75
 3,000 20.84 20.84 20.75 0 0 0
06/06/2025
20.84
 16,800 20.48 21.64 20.48 0 0 0
05/06/2025
22.26
 500 21.37 22.26 21.37 0 0 0
04/06/2025
20.93
 300 21.37 21.37 20.93 0 0 0
03/06/2025
20.93
 500 20.93 20.93 20.93 0 0 0
02/06/2025
20.93
 1,500 21.37 21.37 20.93 0 0 0
30/05/2025
20.93
 3,200 21.02 21.02 20.93 0 0 0
29/05/2025
21.37
 11,600 20.93 21.37 20.93 0 0 0
28/05/2025
20.93
 1,900 20.75 20.93 20.57 0 0 0
27/05/2025
21.19
 2,300 20.48 21.19 20.48 0 0 0
26/05/2025
20.66
 2,200 20.48 20.75 20.48 0 0 0
23/05/2025
20.48
 100 20.48 20.48 20.48 0 0 0
22/05/2025
20.48
 0 20.48 20.48 20.48 0 0 0
21/05/2025
20.48
 3,100 20.84 20.84 20.48 0 0 0
20/05/2025
20.84
 100 20.84 20.84 20.84 0 0 0
19/05/2025
21.02
 0 21.02 21.02 21.02 0 0 0
16/05/2025
21.02
 0 21.02 21.02 21.02 0 0 0
15/05/2025
21.02
 300 21.02 21.02 21.02 0 0 0
14/05/2025
21.10
 1,300 20.93 21.28 20.04 0 0 0
13/05/2025
20.66
 3,100 20.93 20.93 20.66 0 0 0
12/05/2025
20.57
 8,100 20.66 20.66 20.48 0 0 0
09/05/2025
21.28
 1,400 20.75 21.37 20.48 0 0 0
08/05/2025
20.48
 4,400 20.75 20.75 20.48 0 0 0
07/05/2025
20.48
 1,100 20.84 20.84 20.48 0 0 0
06/05/2025
20.75
 4,200 20.75 20.93 20.66 0 0 0
05/05/2025
20.66
 100 20.66 20.66 20.66 0 0 0
29/04/2025
20.75
 100 20.75 20.75 20.75 0 0 0
28/04/2025
19.59
 100 19.59 19.59 19.59 0 0 0
25/04/2025
20.48
 100 20.48 20.48 20.48 0 0 0
24/04/2025
21.10
 0 21.10 21.10 21.10 0 0 0
23/04/2025
21.10
 0 21.10 21.10 21.10 0 0 0
22/04/2025
21.10
 100 21.10 21.10 21.10 0 0 0
21/04/2025
20.75
 0 20.75 20.75 20.75 0 0 0
18/04/2025
20.75
 1,900 20.48 20.75 20.48 0 0 0
17/04/2025
20.75
 300 20.75 20.75 20.75 0 0 0
16/04/2025
21.02
 3,200 20.30 21.02 20.30 0 0 0
15/04/2025
20.48
 3,000 21.19 21.19 18.97 0 0 0
14/04/2025
20.04
 7,200 20.39 20.39 19.59 0 300 -0.0
11/04/2025
20.93
 1,600 21.19 21.19 19.32 0 0 0
10/04/2025
20.75
 13,300 20.30 21.28 20.30 0 0 0
09/04/2025
19.59
 11,100 18.26 19.86 18.26 0 600 -0.0
08/04/2025
18.26
 32,600 19.86 19.86 18.26 0 0 0
04/04/2025
19.59
 6,900 19.86 20.93 19.59 0 0 0
03/04/2025
19.77
 30,400 20.93 20.93 19.59 0 0 0
02/04/2025
21.02
 6,900 21.02 21.02 21.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |