CTCP Đại lý Hàng hải Việt Nam (vsa)

20.30
0
(0%)
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
(2025-12-29) 		1.10 5.45% 57,900 0 0
20
21.30
20.30
2 tháng
(2025-11-28) 		0.80 3.90% 73,500 0 0
20
21.30
20.30
3 tháng
(2025-10-29) 		1.20 5.97% 96,200 0 0
20
21.30
20.30
6 tháng
(2025-07-31) 		0.05 0.23% 348,000 -500 -0.0
19.90
22.09
20.30
12 tháng
(2025-02-03) 		-0.61 -2.77% 787,052 -1,400 -0.0
19.19
24.53
20.30
24 tháng
(2024-02-07) 		2.18 11.41% 3,439,982 -165,718 -3.7
18.95
31.08
20.30
36 tháng
(2023-02-13) 		2.06 10.70% 3,995,809 -175,216 -4.0
16.01
31.08
20.30
60 tháng
(2021-02-22) 		8.20 62.58% 5,456,335 -151,253 -3.3
12.43
31.08
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
31.08
 174,472 30.83 31.08 29.90 0 0 0
21/06/2024
28.30
 75,351 28.13 28.30 27.79 0 0 0
20/06/2024
25.77
 67,550 23.50 25.77 23.50 0 0 0
19/06/2024
23.50
 10,900 23.50 23.50 23.33 0 0 0
18/06/2024
23.50
 10,210 23.16 24.34 23.16 0 0 0
17/06/2024
23.16
 6,114 23.16 23.16 23.16 0 0 0
14/06/2024
23.16
 24,728 23.25 24.00 23.16 0 0 0
13/06/2024
24.00
 81,660 22.83 24.00 22.83 0 0 0
12/06/2024
22.83
 37,100 22.91 22.91 22.83 0 0 0
11/06/2024
22.57
 23,609 22.91 22.99 22.57 0 0 0
10/06/2024
22.91
 56,100 22.83 22.91 22.74 0 0 0
07/06/2024
22.40
 200 22.24 22.40 22.24 0 0 0
06/06/2024
22.40
 4,410 22.40 22.40 22.40 0 0 0
05/06/2024
22.49
 5,400 22.49 22.49 22.49 0 0 0
04/06/2024
22.49
 10,510 22.32 22.49 22.24 0 0 0
03/06/2024
22.32
 3 22.32 22.32 22.32 0 0 0
31/05/2024
22.32
 200 22.32 22.32 22.32 0 0 0
30/05/2024
22.24
 3,700 22.57 22.57 22.24 0 0 0
29/05/2024
22.32
 7,660 22.24 22.57 22.24 0 0 0
28/05/2024
22.15
 300 22.32 22.32 22.15 0 0 0
27/05/2024
21.73
 3,800 21.90 21.90 21.31 0 0 0
24/05/2024
21.81
 4,109 21.98 21.98 21.81 0 0 0
23/05/2024
21.98
 5,200 21.90 21.98 21.90 0 0 0
22/05/2024
21.81
 7,500 21.81 21.90 21.81 0 0 0
21/05/2024
21.81
 1,800 21.73 21.90 21.73 0 0 0
20/05/2024
21.73
 1,700 21.90 21.90 21.73 0 0 0
17/05/2024
21.90
 3,800 21.90 21.90 21.81 0 0 0
16/05/2024
21.98
 5,107 21.73 21.98 21.73 0 0 0
15/05/2024
21.81
 968 21.90 21.90 21.81 0 0 0
14/05/2024
21.90
 4,200 21.73 21.90 21.56 0 0 0
13/05/2024
21.90
 5,420 20.97 22.15 20.97 0 0 0
10/05/2024
21.31
 15,700 21.56 21.56 21.31 0 0 0
09/05/2024
21.81
 4,500 21.48 21.81 21.39 0 0 0
08/05/2024
21.73
 600 21.90 21.90 21.48 0 0 0
07/05/2024
21.90
 75 21.90 21.90 21.90 0 0 0
06/05/2024
21.90
 1,500 21.90 21.90 21.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |