CTCP Đại lý Hàng hải Việt Nam (vsa)

17.90
-0.10
(-0.56%)
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
(2026-08-18) 		-0.50 -2.70% 26,100 0 0
17.90
21.10
17.90
2 tháng
(2026-07-20) 		-1.90 -9.55% 59,000 0 0
17.90
21.10
17.90
3 tháng
(2026-06-19) 		-0.20 -1.10% 62,200 0 0
17.90
21.10
17.90
6 tháng
(2026-03-23) 		-1.21 -6.32% 125,900 0 0
17.12
21.10
17.90
12 tháng
(2025-09-22) 		-1.79 -9.02% 351,400 0 0
17.12
21.10
17.90
24 tháng
(2024-09-27) 		-3.82 -17.50% 1,382,338 -1,400 -0.0
16.03
24.13
17.90
36 tháng
(2023-10-03) 		1.10 6.48% 3,761,070 -165,718 -3.7
14.42
29.56
17.90
60 tháng
(2021-10-13) 		0.63 3.66% 4,847,216 -149,716 -3.3
13.18
29.56
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/09/2024
20.30
 2,200 20.39 20.39 20.21 0 0 0
02/09/2024
20.21
 802 20.21 20.21 20.21 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
29/07/2024
20.21
 5,803 20.30 20.48 20.04 0 0 0
26/07/2024
20.39
 6,256 20.66 20.66 20.39 0 0 0
25/07/2024
20.48
 9,000 20.57 20.57 20.39 0 0 0
24/07/2024
20.48
 5,031 20.30 20.57 20.30 0 0 0
23/07/2024
20.21
 19,801 20.84 20.84 20.21 0 0 0
22/07/2024
20.84
 3,506 20.66 20.93 20.66 0 0 0
19/07/2024
20.66
 42,702 21.19 22.26 20.66 0 0 0
18/07/2024
21.19
 31,521 20.93 21.46 20.84 0 0 0
17/07/2024
21.46
 35,701 22.71 22.71 21.37 0 0 0
16/07/2024
22.71
 5,600 22.53 23.06 22.53 0 0 0
15/07/2024
22.89
 13,056 23.33 23.33 22.53 0 0 0
12/07/2024
22.71
 38,776 23.42 23.42 22.08 0 0 0
11/07/2024
23.42
 22,145 24.31 24.31 23.42 0 0 0
10/07/2024
24.31
 16,165 25.74 25.74 23.69 0 0 0
09/07/2024
24.49
 43,822 25.02 25.02 24.49 0 0 0
08/07/2024
24.93
 73,270 23.87 25.82 23.33 0 0 0
05/07/2024
23.87
 14,456 24.93 24.93 23.87 0 0 0
04/07/2024: Cổ tức tiền mặt tỉ lệ: 32%
04/07/2024
24.93
 28,604 26.80 26.80 24.93 0 0 0
03/07/2024
18.35
 3,600 18.35 18.35 18.35 0 0 0
02/07/2024
24.76
 27,110 25.24 25.24 24.76 0 0 0
01/07/2024
24.84
 28,100 25.24 26.04 24.52 0 0 0
28/06/2024
24.52
 59,677 24.84 25.08 24.44 0 0 0
27/06/2024
25.00
 31,520 26.28 26.28 24.84 0 0 0
26/06/2024
24.84
 82,922 25.48 26.68 24.36 0 0 0
25/06/2024
26.68
 40,659 28.84 28.84 26.68 0 0 0
24/06/2024
29.56
 174,472 29.32 29.56 28.44 0 0 0
21/06/2024
26.92
 75,351 26.76 26.92 26.44 0 0 0
20/06/2024
24.52
 67,550 22.35 24.52 22.35 0 0 0
19/06/2024
22.35
 10,900 22.35 22.35 22.19 0 0 0
18/06/2024
22.35
 10,210 22.03 23.15 22.03 0 0 0
17/06/2024
22.03
 6,114 22.03 22.03 22.03 0 0 0
14/06/2024
22.03
 24,728 22.11 22.83 22.03 0 0 0
13/06/2024
22.83
 81,660 21.71 22.83 21.71 0 0 0
12/06/2024
21.71
 37,100 21.79 21.79 21.71 0 0 0
11/06/2024
18.67
 2,310 18.67 18.67 18.67 0 0 0
10/06/2024
21.79
 56,100 21.71 21.79 21.63 0 0 0
07/06/2024
21.31
 200 21.15 21.31 21.15 0 0 0
06/06/2024
21.31
 4,410 21.31 21.31 21.31 0 0 0
05/06/2024
21.39
 5,400 21.39 21.39 21.39 0 0 0
04/06/2024
21.39
 10,510 21.23 21.39 21.15 0 0 0
03/06/2024
21.23
 3 21.23 21.23 21.23 0 0 0
31/05/2024
21.23
 200 21.23 21.23 21.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |