CTCP Đại lý Hàng hải Việt Nam (vsa)

20.40
-0.10
(-0.49%)
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
(2025-11-04) 		-0.50 -2.38% 17,200 0 0
20.10
21
20.50
2 tháng
(2025-10-06) 		-0.10 -0.49% 55,900 0 0
19.90
21
20.50
3 tháng
(2025-09-05) 		-1.31 -6.02% 149,200 0 0
19.90
22.09
20.50
6 tháng
(2025-06-09) 		-1.31 -6.02% 387,200 -500 -0.0
19.90
22.09
20.50
12 tháng
(2024-12-09) 		-1.03 -4.79% 832,590 -1,400 -0.0
19.19
24.53
20.50
24 tháng
(2023-12-15) 		2.56 14.27% 3,398,179 -165,718 -3.7
17.86
31.08
20.50
36 tháng
(2022-12-20) 		4.95 31.86% 3,955,072 -170,216 -3.9
14.08
31.08
20.50
60 tháng
(2020-12-30) 		9.08 79.48% 5,466,191 -152,253 -3.3
11.35
31.08
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
21.39
 1,600 21.39 21.73 21.39 0 0 0
02/05/2024
21.90
 1,400 21.06 21.90 21.06 0 0 0
26/04/2024
21.90
 1,400 21.90 21.90 21.90 0 0 0
25/04/2024
21.90
 1,900 21.81 21.90 21.81 0 0 0
24/04/2024
21.90
 1,000 21.81 21.90 21.81 0 0 0
23/04/2024
21.81
 1,300 21.90 21.90 21.81 0 0 0
22/04/2024
22.07
 3,600 22.07 22.07 21.48 0 0 0
19/04/2024
21.98
 27,313 22.24 22.24 21.73 0 0 0
17/04/2024
21.98
 27,303 22.07 22.07 21.98 0 0 0
16/04/2024
22.07
 80,501 21.98 22.07 21.98 0 0 0
15/04/2024
21.98
 96,900 21.56 22.66 21.06 0 0 0
12/04/2024
20.80
 21,200 20.64 21.06 20.30 0 0 0
11/04/2024
20.64
 200 20.55 20.64 20.55 0 0 0
10/04/2024
20.55
 11,000 20.64 20.72 20.21 0 0 0
09/04/2024
20.55
 21,210 20.72 20.80 20.47 0 0 0
08/04/2024
20.72
 15,600 20.97 21.48 20.72 0 0 0
05/04/2024
20.72
 53,400 20.30 21.06 20.05 0 0 0
04/04/2024
20.13
 1,200 20.30 20.30 19.88 0 0 0
03/04/2024
20.30
 600 19.96 20.30 19.96 0 0 0
02/04/2024
19.96
 613 19.71 19.96 19.71 0 0 0
01/04/2024
19.96
 5,500 19.71 19.96 19.71 0 0 0
29/03/2024
19.71
 57 19.71 19.71 19.71 0 0 0
28/03/2024
19.71
 2,400 19.37 19.71 19.37 0 0 0
27/03/2024
19.62
 3,147 19.37 19.62 19.29 0 0 0
26/03/2024
19.71
 2,616 19.71 19.71 19.37 0 0 0
25/03/2024
19.37
 5,300 19.71 19.79 19.37 0 0 0
22/03/2024
19.37
 1,200 19.37 19.37 19.29 0 0 0
21/03/2024
19.37
 11,600 19.54 19.88 19.37 0 0 0
20/03/2024
19.20
 7,200 19.37 19.37 19.20 0 0 0
19/03/2024
19.20
 4,500 19.12 19.20 19.04 0 0 0
18/03/2024
19.12
 16,505 19.12 19.12 19.04 0 0 0
15/03/2024
19.12
 7,900 19.20 19.20 19.04 0 0 0
14/03/2024
19.12
 6,300 19.46 19.46 19.12 0 0 0
13/03/2024
19.29
 9,200 19.20 19.29 19.04 0 0 0
12/03/2024
19.12
 11,418 18.95 19.12 18.95 0 0 0
11/03/2024
19.04
 16,100 19.04 19.12 19.04 0 0 0
08/03/2024
19.20
 2,200 19.29 19.29 19.12 0 0 0
07/03/2024
19.29
 3,600 19.29 19.29 19.29 0 0 0
06/03/2024
19.29
 4,900 19.12 19.37 19.04 0 0 0
05/03/2024
19.29
 124,338 18.95 19.29 18.95 0 101,418 -2.3
04/03/2024
19.29
 43,502 19.29 19.37 18.95 0 40,000 -0.9
01/03/2024
18.95
 700 19.20 19.20 18.95 0 500 -0.0
29/02/2024
19.37
 420 19.04 19.37 19.04 0 100 -0.0
28/02/2024
19.37
 20,500 19.79 19.79 19.37 0 20,000 -0.5
27/02/2024
19.37
 300 19.37 19.37 19.37 0 0 0
26/02/2024
19.37
 300 19.37 19.37 19.37 0 0 0
23/02/2024
19.37
 300 19.37 19.37 19.37 0 0 0
22/02/2024
19.29
 0 19.29 19.29 19.29 0 0 0
21/02/2024
19.29
 1,600 19.54 19.54 19.20 0 0 0
20/02/2024
19.12
 1,100 19.20 19.20 19.12 0 0 0
19/02/2024
19.37
 4,500 19.37 19.46 19.37 0 2,300 -0.1
16/02/2024
19.37
 1,500 19.37 19.46 19.37 0 0 0
15/02/2024
19.20
 1,721 19.12 19.46 19.12 0 0 0
07/02/2024
19.12
 802 19.12 19.12 19.12 0 0 0
06/02/2024
19.12
 100 19.12 19.12 19.12 0 0 0
05/02/2024
19.12
 100 19.12 19.12 19.12 0 0 0
02/02/2024
19.20
 294 19.12 19.20 19.12 0 0 0
01/02/2024
18.95
 300 18.95 18.95 18.95 0 0 0
31/01/2024
18.95
 0 18.95 18.95 18.95 0 0 0
30/01/2024
18.95
 600 18.95 18.95 18.95 0 0 0
29/01/2024
18.95
 1,420 18.36 18.95 18.36 0 0 0
26/01/2024
19.04
 0 19.04 19.04 19.04 0 0 0
25/01/2024
19.04
 200 19.04 19.04 19.04 0 0 0
24/01/2024
18.95
 0 18.95 18.95 18.95 0 0 0
23/01/2024
18.95
 0 18.95 18.95 18.95 0 0 0
22/01/2024
18.95
 404 18.95 19.29 18.95 0 0 0
19/01/2024
18.95
 6,033 18.95 18.95 18.95 0 0 0
18/01/2024
19.20
 0 19.20 19.20 19.20 0 0 0
17/01/2024
19.20
 0 19.20 19.20 19.20 0 0 0
16/01/2024
19.20
 0 19.20 19.20 19.20 0 0 0
15/01/2024
19.20
 1,700 18.95 19.20 18.95 0 0 0
12/01/2024
19.12
 100 19.12 19.12 19.12 0 0 0
11/01/2024
19.04
 144 19.04 19.04 19.04 0 0 0
10/01/2024
18.95
 1,000 19.04 19.12 18.95 0 0 0
09/01/2024
18.87
 0 18.87 18.87 18.87 0 0 0
08/01/2024
18.87
 500 18.87 18.87 18.87 0 0 0
05/01/2024
18.87
 0 18.87 18.87 18.87 0 0 0
04/01/2024
18.87
 2,500 18.78 18.87 18.78 0 0 0
03/01/2024
18.87
 2,918 18.78 19.12 18.78 0 0 0
02/01/2024
18.78
 430 18.53 18.78 18.53 0 0 0
29/12/2023
18.53
 2,001 18.53 18.53 18.53 0 0 0
28/12/2023
18.53
 830 18.53 18.53 18.53 0 0 0
27/12/2023
18.53
 3,600 18.78 18.78 18.53 0 0 0
26/12/2023
18.53
 4,000 18.02 18.53 18.02 0 0 0
25/12/2023
18.02
 1,000 17.86 18.02 17.86 0 0 0
22/12/2023
17.86
 120 17.86 17.86 17.86 0 0 0
21/12/2023
17.86
 650 18.02 18.02 17.86 0 0 0
20/12/2023
17.94
 0 17.94 17.94 17.94 0 0 0
19/12/2023
17.94
 100 17.94 17.94 17.94 0 0 0
18/12/2023
17.94
 50 17.94 17.94 17.94 0 0 0
15/12/2023
17.94
 3 17.94 17.94 17.94 0 0 0
14/12/2023
17.94
 439 17.52 17.94 17.52 0 0 0
13/12/2023
17.43
 3,904 17.86 17.86 17.43 0 0 0
12/12/2023
17.86
 1,233 17.86 17.94 17.69 0 0 0
11/12/2023
17.86
 800 17.77 17.86 17.77 0 0 0
08/12/2023
17.35
 1,200 17.52 17.60 17.35 0 0 0
07/12/2023
17.52
 2,310 17.77 17.77 17.43 0 0 0
06/12/2023
17.43
 716 17.52 17.69 17.35 0 0 0
05/12/2023
17.35
 3,409 17.35 17.35 17.27 0 0 0
04/12/2023
17.52
 2,464 17.27 17.52 17.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |