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)
01/04/2025
21.02
 2,400 21.02 21.02 20.93 0 0 0
31/03/2025
21.02
 13,300 21.02 21.02 21.02 0 0 0
28/03/2025
21.37
 100 21.37 21.37 21.37 0 0 0
27/03/2025
20.93
 15,200 20.93 21.02 20.93 0 0 0
26/03/2025
21.02
 0 21.02 21.02 21.02 0 0 0
25/03/2025
21.02
 800 21.02 21.02 21.02 0 0 0
24/03/2025
20.93
 2,400 21.10 21.19 20.57 0 0 0
21/03/2025
21.37
 2,100 21.10 21.55 21.10 0 0 0
20/03/2025
21.10
 1,000 21.19 21.19 21.10 0 0 0
19/03/2025
21.19
 1,800 21.19 21.19 21.19 0 0 0
18/03/2025
21.19
 500 21.28 21.28 21.19 0 0 0
17/03/2025
21.19
 11,600 21.37 21.91 21.19 0 0 0
14/03/2025
21.82
 4,900 21.82 22.26 21.37 0 0 0
13/03/2025
22.26
 1,300 22.71 22.71 21.37 0 0 0
12/03/2025
21.37
 2,200 23.06 23.06 21.37 0 0 0
11/03/2025
22.17
 1,200 21.28 22.26 21.28 0 0 0
10/03/2025
22.97
 11,100 23.15 23.87 21.02 0 0 0
07/03/2025
23.33
 3,100 21.82 23.69 21.82 0 0 0
06/03/2025
21.82
 10,400 21.73 23.87 21.37 0 0 0
05/03/2025
21.73
 0 21.73 21.73 21.73 0 0 0
04/03/2025
21.73
 300 22.17 22.17 21.73 0 0 0
03/03/2025
21.82
 1,000 22.26 22.26 21.02 0 0 0
28/02/2025
21.10
 300 21.10 21.10 21.10 0 0 0
27/02/2025
21.28
 2,300 21.28 21.28 21.28 0 0 0
26/02/2025
21.28
 900 21.02 21.28 21.02 0 0 0
25/02/2025
20.93
 3,500 20.93 21.02 20.93 0 0 0
24/02/2025
21.10
 2,000 21.02 21.10 21.02 0 0 0
21/02/2025
21.10
 0 21.10 21.10 21.10 0 0 0
20/02/2025
21.10
 1,800 21.19 21.19 21.10 0 0 0
19/02/2025
21.37
 1,000 21.19 21.37 21.10 0 0 0
18/02/2025
21.19
 6,600 21.28 21.28 21.10 0 0 0
17/02/2025
21.28
 5,800 21.28 21.37 21.28 0 0 0
14/02/2025
21.28
 2,000 21.82 21.82 21.28 0 0 0
13/02/2025
21.28
 9,900 21.19 21.37 21.10 0 0 0
12/02/2025
21.28
 6,310 21.28 21.37 20.66 0 0 0
11/02/2025
21.37
 1,100 21.91 21.91 21.37 0 0 0
10/02/2025
20.93
 2,200 21.37 21.37 20.93 0 0 0
07/02/2025
21.37
 3,210 22.26 22.26 20.75 0 0 0
06/02/2025
21.37
 2,601 22.17 22.17 20.75 0 0 0
05/02/2025
20.66
 521 21.28 21.28 20.66 0 0 0
04/02/2025
20.75
 710 20.75 20.93 20.75 0 0 0
03/02/2025
20.84
 600 20.84 20.84 20.48 0 0 0
24/01/2025
20.39
 1,800 22.17 22.17 20.39 0 0 0
23/01/2025
20.39
 2,202 20.84 20.84 20.30 0 0 0
22/01/2025
20.39
 5,300 20.48 20.93 20.30 0 0 0
21/01/2025
20.75
 20 20.75 20.75 20.75 0 0 0
20/01/2025
20.75
 4,711 20.66 21.55 20.21 0 0 0
17/01/2025
20.48
 10,811 20.48 20.57 20.13 0 0 0
16/01/2025
20.48
 7,300 20.39 20.75 20.13 0 0 0
15/01/2025
20.30
 2,030 20.30 20.30 20.21 0 0 0
14/01/2025
20.21
 11,501 20.21 20.21 20.21 0 0 0
13/01/2025
20.21
 5,588 20.30 20.30 20.04 0 0 0
10/01/2025
20.04
 3,100 20.30 20.48 20.04 0 0 0
09/01/2025
19.95
 1,700 20.13 20.13 19.95 0 0 0
08/01/2025
19.95
 3,621 20.13 20.13 19.95 0 0 0
07/01/2025
20.13
 2,624 20.30 20.30 19.95 0 0 0
06/01/2025
20.30
 2,220 20.21 20.39 20.04 0 0 0
03/01/2025
20.13
 6,301 20.39 20.39 20.04 0 0 0
02/01/2025
20.39
 1,100 20.39 20.48 20.39 0 0 0
31/12/2024
20.48
 1,400 20.30 20.48 20.13 0 0 0
30/12/2024
20.57
 2,610 20.30 20.57 20.30 0 0 0
27/12/2024
20.66
 100 20.66 20.66 20.66 0 0 0
26/12/2024
20.66
 1,537 21.28 21.28 20.13 0 0 0
25/12/2024
20.13
 7,000 20.21 20.57 20.13 0 0 0
24/12/2024
20.21
 3,600 20.39 20.48 20.21 0 0 0
23/12/2024
20.57
 859 20.48 20.57 20.39 0 0 0
20/12/2024
20.57
 4,215 20.39 20.57 20.21 0 0 0
19/12/2024
20.48
 3 20.48 20.48 20.48 0 0 0
18/12/2024
20.48
 4,534 20.21 20.66 19.59 0 0 0
17/12/2024
20.48
 1,200 20.21 20.48 20.13 0 0 0
16/12/2024
20.75
 0 20.75 20.75 20.75 0 0 0
13/12/2024
20.75
 100 20.75 20.75 20.75 0 0 0
12/12/2024
20.21
 4,600 20.66 20.66 20.21 0 0 0
11/12/2024
20.39
 2,204 20.48 20.48 20.39 0 0 0
10/12/2024
20.66
 12,447 20.39 20.84 20.39 0 0 0
09/12/2024
20.48
 100 20.48 20.48 20.48 0 0 0
06/12/2024
20.21
 400 20.30 20.75 20.21 0 0 0
05/12/2024
20.75
 8,110 19.77 20.75 19.68 0 0 0
04/12/2024
19.68
 2,100 19.86 20.04 19.68 0 0 0
03/12/2024
20.39
 2,700 20.21 20.57 20.13 0 0 0
02/12/2024
19.86
 6,111 20.21 20.66 19.86 0 0 0
29/11/2024
20.30
 5,534 20.48 20.48 20.30 0 0 0
28/11/2024
20.48
 5,803 20.66 21.02 20.48 0 0 0
27/11/2024
20.30
 2,215 20.39 20.48 20.30 0 0 0
26/11/2024
20.75
 420 20.75 20.75 20.75 0 0 0
25/11/2024
20.84
 7 20.84 20.84 20.84 0 0 0
22/11/2024
20.84
 6 20.84 20.84 20.84 0 0 0
21/11/2024
20.84
 607 21.10 21.37 20.84 0 0 0
20/11/2024
20.84
 1,615 20.48 20.84 20.48 0 0 0
19/11/2024
20.48
 1,100 20.48 20.48 20.39 0 0 0
18/11/2024
20.75
 832 20.93 21.37 20.48 0 0 0
15/11/2024
20.84
 300 20.84 20.84 20.84 0 0 0
14/11/2024
20.84
 5,217 20.84 21.28 20.57 0 0 0
13/11/2024
20.84
 1,813 21.64 21.64 20.75 0 0 0
12/11/2024
20.75
 3,902 20.84 22.17 20.75 0 0 0
11/11/2024
20.75
 11,126 20.66 21.10 20.66 0 0 0
08/11/2024
20.57
 1,400 20.57 20.57 20.57 0 0 0
07/11/2024
20.57
 9,544 20.75 20.75 20.48 0 0 0
06/11/2024
20.75
 2,310 20.75 20.75 20.75 0 0 0
05/11/2024
20.75
 300 20.84 20.93 20.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |