CTCP Đại lý Hàng hải Việt Nam (vsa)

18.30
0.30
(1.67%)
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
(2026-07-01) 		0 0% 4,900 0 0
18
20.10
18.30
2 tháng
(2026-06-01) 		-1.60 -8.16% 10,300 0 0
18
20.10
18.30
3 tháng
(2026-05-04) 		-0.64 -3.45% 27,000 0 0
18
20.10
18.30
6 tháng
(2026-02-02) 		-1.40 -7.24% 129,100 0 0
18
20.74
18.30
12 tháng
(2025-08-05) 		-2.21 -10.95% 469,100 -500 -0.0
18
21.02
18.30
24 tháng
(2024-08-12) 		-2.93 -13.99% 1,386,703 -1,400 -0.0
18
23.33
18.30
36 tháng
(2023-08-16) 		0.94 5.52% 4,021,989 -173,718 -3.9
16.02
29.56
18.30
60 tháng
(2021-08-26) 		1.90 11.83% 4,911,395 -154,316 -3.4
13.18
29.56
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2024
20.48
 900 20.39 20.48 20.39 0 0 0
01/11/2024
20.48
 5,250 20.57 20.57 20.04 0 0 0
31/10/2024
20.93
 1,370 21.02 21.28 20.84 0 0 0
30/10/2024
21.02
 5,830 20.66 21.02 20.48 0 0 0
29/10/2024
21.19
 10,300 21.10 21.37 20.48 0 0 0
28/10/2024
21.10
 0 21.10 21.10 21.10 0 0 0
25/10/2024
21.10
 20,600 20.84 21.10 19.32 0 0 0
24/10/2024
21.19
 2,100 21.10 21.19 20.75 0 0 0
23/10/2024
21.37
 2,600 21.37 21.37 21.37 0 0 0
22/10/2024
21.55
 500 21.55 21.55 21.37 0 0 0
21/10/2024
21.55
 2,600 21.37 21.55 21.37 0 0 0
18/10/2024
21.46
 1,726 21.46 21.55 21.46 0 0 0
17/10/2024
21.55
 14,316 21.19 22.08 20.93 0 0 0
16/10/2024
21.10
 320 21.10 21.10 21.10 0 0 0
15/10/2024
20.57
 4,510 22.26 22.26 20.57 0 0 0
14/10/2024
20.57
 2,203 21.37 21.37 20.57 0 0 0
11/10/2024
21.37
 500 21.37 21.37 21.37 0 0 0
10/10/2024
21.37
 2,400 21.46 21.46 21.37 0 0 0
09/10/2024
21.55
 1,100 21.82 21.82 21.55 0 0 0
08/10/2024
21.91
 600 21.10 21.91 21.10 0 0 0
07/10/2024
21.64
 6,401 22.08 22.26 21.64 0 0 0
04/10/2024
21.91
 12,342 21.10 22.17 21.10 0 0 0
03/10/2024
21.10
 2,001 21.10 21.10 21.10 0 0 0
02/10/2024
21.19
 11,203 21.28 21.28 21.19 0 0 0
01/10/2024
21.28
 2,810 22.08 22.08 21.28 0 0 0
30/09/2024
21.46
 10,000 22.17 22.17 21.19 0 0 0
27/09/2024
21.82
 6,600 21.02 21.82 20.93 0 0 0
26/09/2024
21.82
 271 21.37 21.82 21.37 0 0 0
25/09/2024
21.37
 118 21.37 21.37 21.37 0 0 0
24/09/2024
21.37
 3,401 21.37 21.37 21.10 0 0 0
23/09/2024
21.02
 3,442 21.10 21.19 20.57 0 0 0
20/09/2024
21.02
 5,528 20.93 21.10 20.48 0 0 0
19/09/2024
20.93
 600 21.19 22.71 20.93 0 0 0
18/09/2024
20.93
 900 21.02 22.26 20.93 0 0 0
17/09/2024
21.02
 4,313 20.66 21.02 20.04 0 0 0
16/09/2024
21.10
 1,101 21.10 21.10 21.10 0 0 0
13/09/2024
20.93
 5,436 20.93 21.19 20.84 0 0 0
12/09/2024
20.93
 2,233 20.93 20.93 20.66 0 0 0
11/09/2024
20.93
 6,100 20.84 20.93 20.84 0 0 0
10/09/2024
21.02
 7,100 20.93 21.02 20.84 0 0 0
09/09/2024
20.84
 416 20.93 20.93 20.84 0 0 0
06/09/2024
20.75
 505 21.02 21.02 20.75 0 0 0
05/09/2024
20.75
 4,450 20.75 21.37 20.75 0 0 0
04/09/2024
20.75
 2,269 20.84 20.93 20.48 0 0 0
30/08/2024
20.48
 4,401 20.84 20.93 20.48 0 0 0
29/08/2024
20.75
 1,556 20.48 20.84 20.48 0 0 0
28/08/2024
20.66
 12,073 21.02 21.02 20.66 0 0 0
27/08/2024
20.84
 6,001 21.02 21.02 20.57 0 0 0
26/08/2024
20.84
 1,129 20.75 21.02 20.75 0 0 0
23/08/2024
20.75
 10,811 20.93 21.28 20.66 0 0 0
22/08/2024
20.57
 1,300 20.48 20.84 20.48 0 0 0
21/08/2024
20.75
 5,406 21.10 21.28 20.66 0 0 0
20/08/2024
21.19
 13,102 21.37 21.82 20.66 0 0 0
19/08/2024
21.02
 18,006 20.39 21.37 20.39 0 0 0
16/08/2024
20.57
 4,101 19.95 20.84 19.95 0 0 0
15/08/2024
20.39
 6,007 20.39 20.66 19.77 0 0 0
14/08/2024
20.39
 4,721 20.30 20.66 20.21 0 0 0
13/08/2024
20.21
 4,308 20.93 21.02 20.13 0 0 0
12/08/2024
20.93
 1,654 21.73 21.73 20.84 0 0 0
09/08/2024
20.93
 13,100 19.32 20.93 19.32 0 0 0
08/08/2024
19.77
 3,816 20.30 20.48 19.77 0 0 0
07/08/2024
20.30
 3,210 19.95 21.28 19.41 0 0 0
06/08/2024
19.59
 8,713 19.41 19.59 19.15 0 0 0
05/08/2024
19.41
 11,421 20.21 20.30 19.41 0 0 0
02/08/2024
20.21
 7,861 20.30 20.39 19.77 0 0 0
01/08/2024
20.13
 17,015 20.30 20.39 19.95 0 0 0
31/07/2024
20.30
 1,900 19.95 20.39 19.95 0 0 0
30/07/2024
20.30
 4,400 20.13 20.48 20.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |