CTCP Đại lý Hàng hải Việt Nam (vsa)

19.30
1.20
(6.63%)
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
(2026-05-18) 		0.26 1.39% 5,800 0 0
18
19.79
18.10
2 tháng
(2026-04-20) 		0.26 1.39% 44,000 0 0
18
19.79
18.10
3 tháng
(2026-03-19) 		-0.21 -1.12% 61,500 0 0
18
19.79
18.10
6 tháng
(2025-12-19) 		-0.50 -2.56% 192,100 0 0
18
20.74
18.10
12 tháng
(2025-06-23) 		-1.57 -7.64% 570,900 -500 -0.0
18
21.02
18.10
24 tháng
(2024-06-27) 		-6 -23.99% 2,085,479 -1,400 -0.0
18
25.56
18.10
36 tháng
(2023-07-03) 		2.38 14.33% 4,046,789 -174,818 -4.0
16.02
29.56
18.10
60 tháng
(2021-07-13) 		2.84 17.55% 5,072,564 -151,216 -3.3
13.18
29.56
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/03/2024
18.35
 124,338 18.03 18.35 18.03 0 101,418 -2.3
04/03/2024
18.35
 43,502 18.35 18.43 18.03 0 40,000 -0.9
01/03/2024
18.03
 700 18.27 18.27 18.03 0 500 -0.0
29/02/2024
18.43
 420 18.11 18.43 18.11 0 100 -0.0
28/02/2024
18.43
 20,500 18.83 18.83 18.43 0 20,000 -0.5
27/02/2024
18.43
 300 18.43 18.43 18.43 0 0 0
26/02/2024
18.43
 300 18.43 18.43 18.43 0 0 0
23/02/2024
18.43
 300 18.43 18.43 18.43 0 0 0
22/02/2024
18.35
 0 18.35 18.35 18.35 0 0 0
21/02/2024
18.35
 1,600 18.59 18.59 18.27 0 0 0
20/02/2024
18.19
 1,100 18.27 18.27 18.19 0 0 0
19/02/2024
18.43
 4,500 18.43 18.51 18.43 0 2,300 -0.1
16/02/2024
18.43
 1,500 18.43 18.51 18.43 0 0 0
15/02/2024
18.27
 1,721 18.19 18.51 18.19 0 0 0
07/02/2024
18.19
 802 18.19 18.19 18.19 0 0 0
06/02/2024
18.19
 100 18.19 18.19 18.19 0 0 0
05/02/2024
18.19
 100 18.19 18.19 18.19 0 0 0
02/02/2024
18.27
 294 18.19 18.27 18.19 0 0 0
01/02/2024
18.03
 300 18.03 18.03 18.03 0 0 0
31/01/2024
18.03
 0 18.03 18.03 18.03 0 0 0
30/01/2024
18.03
 600 18.03 18.03 18.03 0 0 0
29/01/2024
18.03
 1,420 17.47 18.03 17.47 0 0 0
26/01/2024
18.11
 0 18.11 18.11 18.11 0 0 0
25/01/2024
18.11
 200 18.11 18.11 18.11 0 0 0
24/01/2024
18.03
 0 18.03 18.03 18.03 0 0 0
23/01/2024
18.03
 0 18.03 18.03 18.03 0 0 0
22/01/2024
18.03
 404 18.03 18.35 18.03 0 0 0
19/01/2024
18.03
 6,033 18.03 18.03 18.03 0 0 0
18/01/2024
18.27
 0 18.27 18.27 18.27 0 0 0
17/01/2024
18.27
 0 18.27 18.27 18.27 0 0 0
16/01/2024
18.27
 0 18.27 18.27 18.27 0 0 0
15/01/2024
18.27
 1,700 18.03 18.27 18.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |