CTCP Đại lý Hàng hải Việt Nam (vsa)

20.20
0.30
(1.51%)
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
(2026-02-23) 		-1.10 -5.24% 32,700 0 0
19.20
21.40
20.20
2 tháng
(2026-01-15) 		-0.70 -3.40% 97,500 0 0
19.20
21.80
20.20
3 tháng
(2025-12-16) 		-0.30 -1.49% 131,600 0 0
19.20
21.80
20.20
6 tháng
(2025-09-17) 		-1.50 -7.01% 223,700 0 0
19.20
21.80
20.20
12 tháng
(2025-03-21) 		-2.57 -11.43% 746,800 -1,400 -0.0
19.19
23.40
20.20
24 tháng
(2024-03-26) 		0.19 0.97% 3,193,976 -1,400 -0.0
19.19
31.08
20.20
36 tháng
(2023-04-03) 		3.12 18.60% 4,035,062 -177,318 -4.0
16.62
31.08
20.20
60 tháng
(2021-04-12) 		4.45 28.78% 5,415,890 -151,105 -3.3
13.85
31.08
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
18.95
 0 18.95 18.95 18.95 0 0 0
22/01/2024
18.95
 404 18.95 19.29 18.95 0 0 0
19/01/2024
18.95
 6,033 18.95 18.95 18.95 0 0 0
18/01/2024
19.20
 0 19.20 19.20 19.20 0 0 0
17/01/2024
19.20
 0 19.20 19.20 19.20 0 0 0
16/01/2024
19.20
 0 19.20 19.20 19.20 0 0 0
15/01/2024
19.20
 1,700 18.95 19.20 18.95 0 0 0
12/01/2024
19.12
 100 19.12 19.12 19.12 0 0 0
11/01/2024
19.04
 144 19.04 19.04 19.04 0 0 0
10/01/2024
18.95
 1,000 19.04 19.12 18.95 0 0 0
09/01/2024
18.87
 0 18.87 18.87 18.87 0 0 0
08/01/2024
18.87
 500 18.87 18.87 18.87 0 0 0
05/01/2024
18.87
 0 18.87 18.87 18.87 0 0 0
04/01/2024
18.87
 2,500 18.78 18.87 18.78 0 0 0
03/01/2024
18.87
 2,918 18.78 19.12 18.78 0 0 0
02/01/2024
18.78
 430 18.53 18.78 18.53 0 0 0
29/12/2023
18.53
 2,001 18.53 18.53 18.53 0 0 0
28/12/2023
18.53
 830 18.53 18.53 18.53 0 0 0
27/12/2023
18.53
 3,600 18.78 18.78 18.53 0 0 0
26/12/2023
18.53
 4,000 18.02 18.53 18.02 0 0 0
25/12/2023
18.02
 1,000 17.86 18.02 17.86 0 0 0
22/12/2023
17.86
 120 17.86 17.86 17.86 0 0 0
21/12/2023
17.86
 650 18.02 18.02 17.86 0 0 0
20/12/2023
17.94
 0 17.94 17.94 17.94 0 0 0
19/12/2023
17.94
 100 17.94 17.94 17.94 0 0 0
18/12/2023
17.94
 50 17.94 17.94 17.94 0 0 0
15/12/2023
17.94
 3 17.94 17.94 17.94 0 0 0
14/12/2023
17.94
 439 17.52 17.94 17.52 0 0 0
13/12/2023
17.43
 3,904 17.86 17.86 17.43 0 0 0
12/12/2023
17.86
 1,233 17.86 17.94 17.69 0 0 0
11/12/2023
17.86
 800 17.77 17.86 17.77 0 0 0
08/12/2023
17.35
 1,200 17.52 17.60 17.35 0 0 0
07/12/2023
17.52
 2,310 17.77 17.77 17.43 0 0 0
06/12/2023
17.43
 716 17.52 17.69 17.35 0 0 0
05/12/2023
17.35
 3,409 17.35 17.35 17.27 0 0 0
04/12/2023
17.52
 2,464 17.27 17.52 17.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |