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)
01/12/2023
17.18
 11 17.18 17.18 17.18 0 0 0
30/11/2023
17.60
 138 17.60 17.60 17.60 0 0 0
29/11/2023
17.35
 410 17.35 17.35 17.35 0 0 0
28/11/2023
17.27
 6,300 17.27 17.27 17.18 0 0 0
27/11/2023
17.18
 616 17.18 17.18 17.10 0 0 0
24/11/2023
17.01
 1,500 17.86 17.86 17.01 0 0 0
23/11/2023
17.35
 300 17.43 17.43 17.35 0 0 0
22/11/2023
17.35
 1,400 17.35 17.35 17.35 0 0 0
21/11/2023
17.35
 600 17.35 17.35 17.35 0 0 0
20/11/2023
17.10
 213 17.18 17.18 17.10 0 0 0
17/11/2023
17.18
 2,343 17.35 17.35 17.18 0 0 0
16/11/2023
17.35
 3 17.35 17.35 17.35 0 0 0
15/11/2023
17.35
 2,611 17.27 17.35 17.10 0 0 0
14/11/2023
17.01
 761 17.43 17.43 17.01 0 0 0
13/11/2023
17.43
 10 17.43 17.43 17.43 0 0 0
10/11/2023
17.43
 0 17.43 17.43 17.43 0 0 0
09/11/2023
17.43
 2,200 17.35 17.43 17.35 0 0 0
08/11/2023
17.35
 919 16.85 17.35 16.85 0 0 0
07/11/2023
17.01
 400 17.35 17.35 17.01 0 0 0
06/11/2023
17.27
 100 17.27 17.27 17.27 0 0 0
03/11/2023
16.85
 0 16.85 16.85 16.85 0 0 0
02/11/2023
16.85
 300 17.10 17.10 16.85 0 0 0
01/11/2023
17.10
 100 16.85 17.10 17.10 0 0 0
31/10/2023
16.85
 3,700 17.27 17.27 16.85 0 0 0
30/10/2023
17.27
 1,000 16.85 17.27 17.27 0 0 0
27/10/2023
16.85
 4,900 17.10 17.35 16.85 0 0 0
26/10/2023
17.10
 900 17.52 17.52 17.10 0 0 0
25/10/2023
17.52
 2,600 17.10 17.60 17.10 0 0 0
24/10/2023
17.10
 4,000 17.52 17.69 17.10 0 0 0
23/10/2023
17.52
 500 17.27 17.60 17.35 0 0 0
20/10/2023
17.27
 5,600 17.27 17.27 16.68 0 0 0
19/10/2023
17.27
 1,200 17.18 17.27 16.85 0 0 0
18/10/2023
17.18
 1,000 17.43 17.52 17.18 0 0 0
17/10/2023
17.43
 1,700 17.52 17.52 17.10 0 0 0
16/10/2023
17.52
 100 17.43 17.52 17.52 0 0 0
13/10/2023
17.43
 5,700 17.52 17.52 16.85 0 0 0
12/10/2023
17.52
 1,900 17.52 17.86 17.52 0 0 0
11/10/2023
17.52
 1,600 17.52 17.60 17.52 0 0 0
10/10/2023
17.52
 3,900 17.52 17.94 17.52 0 0 0
09/10/2023
17.52
 3,700 17.60 17.60 17.52 0 0 0
06/10/2023
17.60
 1,500 17.69 17.69 17.27 0 0 0
05/10/2023
17.69
 300 17.77 17.77 17.69 0 0 0
04/10/2023
17.77
 5,100 17.77 17.77 17.77 0 0 0
03/10/2023
17.77
 1,000 17.60 17.86 17.35 0 0 0
02/10/2023
17.60
 1,500 17.69 18.11 17.60 0 0 0
29/09/2023
17.69
 3,800 17.60 18.19 17.69 0 0 0
28/09/2023
17.60
 500 17.60 17.60 17.60 0 0 0
27/09/2023
17.60
 5,200 17.77 17.77 17.18 0 0 0
26/09/2023
17.77
 400 17.69 17.86 17.77 0 0 0
25/09/2023
17.69
 4,500 17.69 18.02 17.18 0 0 0
22/09/2023
17.69
 2,600 17.35 17.77 16.93 0 0 0
21/09/2023
17.35
 12,800 18.02 18.19 17.35 0 200 -0.0
20/09/2023
18.02
 25,000 18.28 18.28 17.18 0 0 0
19/09/2023
18.28
 6,800 18.95 19.79 18.19 0 0 0
18/09/2023
18.95
 8,000 18.95 19.88 18.53 0 0 0
15/09/2023
18.95
 9,400 21.06 21.06 18.95 0 0 0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 25%
14/09/2023
21.06
 10,300 22.32 23.58 21.06 0 0 0
13/09/2023
22.32
 40,200 21.78 22.32 21.55 0 0 0
12/09/2023
21.78
 20,800 21.40 21.78 21.47 0 0 0
11/09/2023
21.40
 21,800 21.55 21.86 21.40 0 0 0
08/09/2023
21.55
 36,200 21.78 22.01 21.17 0 0 0
07/09/2023
21.78
 52,400 19.86 21.78 20.09 0 0 0
06/09/2023
19.86
 42,900 18.09 19.86 18.16 0 2,800 -0.1
05/09/2023
18.09
 13,300 17.70 18.09 17.70 0 5,000 -0.1
31/08/2023
17.70
 4,000 17.86 17.86 17.70 0 0 0
30/08/2023
17.86
 0 17.86 17.86 17.86 0 0 0
29/08/2023
17.86
 100 17.86 17.86 17.86 0 0 0
28/08/2023
17.86
 500 17.86 17.86 17.70 0 0 0
25/08/2023
17.86
 100 17.63 17.86 17.86 0 0 0
24/08/2023
17.63
 900 17.70 17.70 17.39 0 0 0
23/08/2023
17.70
 0 17.70 17.70 17.70 0 0 0
22/08/2023
17.70
 1,400 17.63 17.70 17.32 0 0 0
21/08/2023
17.63
 200 17.86 17.86 17.63 0 0 0
18/08/2023
17.86
 1,400 17.93 17.93 17.47 0 0 0
17/08/2023
17.93
 200 17.93 17.93 17.93 0 0 0
16/08/2023
17.93
 200 18.01 18.01 17.93 0 0 0
15/08/2023
18.01
 200 17.70 18.09 18.01 0 0 0
14/08/2023
17.70
 700 17.70 17.70 17.63 0 0 0
11/08/2023
17.70
 3,500 17.70 17.70 17.70 0 0 0
10/08/2023
17.70
 2,100 17.70 17.70 17.70 0 0 0
09/08/2023
17.70
 1,100 17.63 18.01 17.70 0 0 0
08/08/2023
17.63
 200 18.01 18.01 17.63 0 0 0
07/08/2023
18.01
 2,500 18.01 18.09 17.70 0 0 0
04/08/2023
18.01
 100 17.70 18.01 18.01 0 0 0
03/08/2023
17.70
 200 17.70 18.09 17.70 0 0 0
02/08/2023
17.70
 200 17.70 18.01 17.70 0 0 0
01/08/2023
17.70
 1,600 18.32 18.32 17.70 0 0 0
31/07/2023
18.32
 300 18.09 18.32 18.16 0 0 0
28/07/2023
18.09
 200 17.78 18.09 18.09 0 0 0
27/07/2023
17.78
 1,900 18.09 18.09 17.78 0 0 0
26/07/2023
18.09
 0 18.09 18.09 18.09 0 0 0
25/07/2023
18.09
 0 18.09 18.09 18.09 0 0 0
24/07/2023
18.09
 1,000 17.70 18.09 17.70 0 0 0
21/07/2023
17.70
 200 17.70 17.70 17.63 0 0 0
20/07/2023
17.70
 2,500 17.70 17.70 17.63 0 0 0
19/07/2023
17.70
 1,400 17.70 17.70 17.70 0 0 0
18/07/2023
17.70
 2,200 17.86 17.86 17.70 0 1,100 -0.0
17/07/2023
17.86
 200 17.63 17.86 17.63 0 0 0
14/07/2023
17.63
 1,000 17.70 17.70 17.63 0 0 0
13/07/2023
17.70
 4,200 17.70 17.86 17.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |