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)
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
25.56
 71,918 24.84 25.56 24.76 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
21.47
 23,609 21.79 21.87 21.47 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
30/05/2024
21.15
 3,700 21.47 21.47 21.15 0 0 0
29/05/2024
21.23
 7,660 21.15 21.47 21.15 0 0 0
28/05/2024
21.07
 300 21.23 21.23 21.07 0 0 0
27/05/2024
20.67
 3,800 20.83 20.83 20.27 0 0 0
24/05/2024
20.75
 4,109 20.91 20.91 20.75 0 0 0
23/05/2024
20.91
 5,200 20.83 20.91 20.83 0 0 0
22/05/2024
20.75
 7,500 20.75 20.83 20.75 0 0 0
21/05/2024
20.75
 1,800 20.67 20.83 20.67 0 0 0
20/05/2024
20.67
 1,700 20.83 20.83 20.67 0 0 0
17/05/2024
20.83
 3,800 20.83 20.83 20.75 0 0 0
16/05/2024
20.91
 5,107 20.67 20.91 20.67 0 0 0
15/05/2024
20.75
 968 20.83 20.83 20.75 0 0 0
14/05/2024
20.83
 4,200 20.67 20.83 20.51 0 0 0
13/05/2024
20.83
 5,420 19.95 21.07 19.95 0 0 0
10/05/2024
20.27
 15,700 20.51 20.51 20.27 0 0 0
09/05/2024
20.75
 4,500 20.43 20.75 20.35 0 0 0
08/05/2024
20.67
 600 20.83 20.83 20.43 0 0 0
07/05/2024
20.83
 75 20.83 20.83 20.83 0 0 0
06/05/2024
20.83
 1,500 20.83 20.83 20.83 0 0 0
03/05/2024
20.35
 1,600 20.35 20.67 20.35 0 0 0
02/05/2024
20.83
 1,400 20.03 20.83 20.03 0 0 0
26/04/2024
20.83
 1,400 20.83 20.83 20.83 0 0 0
25/04/2024
20.83
 1,900 20.75 20.83 20.75 0 0 0
24/04/2024
20.83
 1,000 20.75 20.83 20.75 0 0 0
23/04/2024
20.75
 1,300 20.83 20.83 20.75 0 0 0
22/04/2024
20.99
 3,600 20.99 20.99 20.43 0 0 0
19/04/2024
20.91
 27,313 21.15 21.15 20.67 0 0 0
17/04/2024
20.91
 27,303 20.99 20.99 20.91 0 0 0
16/04/2024
20.99
 80,501 20.91 20.99 20.91 0 0 0
15/04/2024
20.91
 96,900 20.51 21.55 20.03 0 0 0
12/04/2024
19.79
 21,200 19.63 20.03 19.31 0 0 0
11/04/2024
19.63
 200 19.55 19.63 19.55 0 0 0
10/04/2024
19.55
 11,000 19.63 19.71 19.23 0 0 0
09/04/2024
19.55
 21,210 19.71 19.79 19.47 0 0 0
08/04/2024
19.71
 15,600 19.95 20.43 19.71 0 0 0
05/04/2024
19.71
 53,400 19.31 20.03 19.07 0 0 0
04/04/2024
19.15
 1,200 19.31 19.31 18.91 0 0 0
03/04/2024
19.31
 600 18.99 19.31 18.99 0 0 0
02/04/2024
18.99
 613 18.75 18.99 18.75 0 0 0
01/04/2024
18.99
 5,500 18.75 18.99 18.75 0 0 0
29/03/2024
18.75
 57 18.75 18.75 18.75 0 0 0
28/03/2024
18.75
 2,400 18.43 18.75 18.43 0 0 0
27/03/2024
18.67
 3,147 18.43 18.67 18.35 0 0 0
26/03/2024
18.75
 2,616 18.75 18.75 18.43 0 0 0
25/03/2024
18.43
 5,300 18.75 18.83 18.43 0 0 0
22/03/2024
18.43
 1,200 18.43 18.43 18.35 0 0 0
21/03/2024
18.43
 11,600 18.59 18.91 18.43 0 0 0
20/03/2024
18.27
 7,200 18.43 18.43 18.27 0 0 0
19/03/2024
18.27
 4,500 18.19 18.27 18.11 0 0 0
18/03/2024
18.19
 16,505 18.19 18.19 18.11 0 0 0
15/03/2024
18.19
 7,900 18.27 18.27 18.11 0 0 0
14/03/2024
18.19
 6,300 18.51 18.51 18.19 0 0 0
13/03/2024
18.35
 9,200 18.27 18.35 18.11 0 0 0
12/03/2024
18.19
 11,418 18.03 18.19 18.03 0 0 0
11/03/2024
18.11
 16,100 18.11 18.19 18.11 0 0 0
08/03/2024
18.27
 2,200 18.35 18.35 18.19 0 0 0
07/03/2024
18.35
 3,600 18.35 18.35 18.35 0 0 0
06/03/2024
18.35
 4,900 18.19 18.43 18.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |