CTCP Đại lý Hàng hải Việt Nam (vsa)

20.30
0
(0%)
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
(2025-12-29) 		1.10 5.45% 57,900 0 0
20
21.30
20.30
2 tháng
(2025-11-28) 		0.80 3.90% 73,500 0 0
20
21.30
20.30
3 tháng
(2025-10-29) 		1.20 5.97% 96,200 0 0
20
21.30
20.30
6 tháng
(2025-07-31) 		0.05 0.23% 348,000 -500 -0.0
19.90
22.09
20.30
12 tháng
(2025-02-03) 		-0.61 -2.77% 787,052 -1,400 -0.0
19.19
24.53
20.30
24 tháng
(2024-02-07) 		2.18 11.41% 3,439,982 -165,718 -3.7
18.95
31.08
20.30
36 tháng
(2023-02-13) 		2.06 10.70% 3,995,809 -175,216 -4.0
16.01
31.08
20.30
60 tháng
(2021-02-22) 		8.20 62.58% 5,456,335 -151,253 -3.3
12.43
31.08
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
18.70
 714 18.32 18.78 17.01 0 0 0
07/04/2023
18.32
 4,700 18.78 18.78 16.93 0 0 0
06/04/2023
18.78
 100 18.24 18.78 18.78 0 0 0
05/04/2023
18.24
 426 17.55 18.32 18.24 0 0 0
04/04/2023
17.55
 100 16.78 17.55 17.55 0 0 0
03/04/2023
16.78
 1,315 17.86 17.86 16.62 0 0 0
31/03/2023
17.86
 200 18.32 18.32 16.78 0 0 0
30/03/2023
18.32
 113 18.32 18.32 18.32 0 0 0
29/03/2023
18.32
 200 17.86 18.63 18.32 0 0 0
28/03/2023
17.86
 200 18.09 18.09 16.47 0 0 0
27/03/2023
18.09
 100 17.32 18.09 18.09 0 0 0
24/03/2023
17.32
 400 16.70 18.24 16.78 0 0 0
23/03/2023
16.70
 0 16.70 16.70 16.70 0 0 0
22/03/2023
16.70
 100 16.70 16.70 16.70 0 0 0
21/03/2023
16.70
 0 16.70 16.70 16.70 0 0 0
20/03/2023
16.70
 100 16.01 16.70 16.70 0 0 0
17/03/2023
16.01
 500 16.16 16.78 15.85 0 0 0
16/03/2023
16.16
 800 17.47 17.47 16.01 0 0 0
15/03/2023
17.47
 300 17.55 17.55 16.47 0 0 0
14/03/2023
17.55
 100 17.24 17.55 17.55 0 0 0
13/03/2023
17.24
 200 16.93 17.24 16.93 0 0 0
10/03/2023
16.93
 900 17.09 17.24 15.47 0 0 0
09/03/2023
17.09
 500 16.47 17.39 16.39 0 0 0
08/03/2023
16.47
 571 17.47 17.47 15.93 0 0 0
07/03/2023
17.47
 1,836 17.86 17.86 16.09 1,200 0 0.0
06/03/2023
17.86
 100 17.16 17.86 17.86 0 0 0
03/03/2023
17.16
 641 16.78 17.16 16.93 0 0 0
02/03/2023
16.78
 2,000 16.70 17.16 15.32 0 0 0
01/03/2023
16.70
 0 16.70 16.70 16.70 0 0 0
28/02/2023
16.70
 12 16.70 16.70 16.70 0 0 0
27/02/2023
16.70
 2,941 18.47 18.47 16.70 800 0 0.0
24/02/2023
18.47
 102 17.32 18.47 18.47 2 0 0.0
23/02/2023
17.32
 1,100 19.24 19.24 17.32 0 0 0
22/02/2023
19.24
 0 19.24 19.24 19.24 0 0 0
21/02/2023
19.24
 10 19.24 19.24 19.24 0 0 0
20/02/2023
19.24
 0 19.24 19.24 19.24 0 0 0
17/02/2023
19.24
 2,610 19.24 19.63 18.70 0 0 0
16/02/2023
19.24
 900 20.78 20.78 18.70 0 0 0
15/02/2023
20.78
 2,110 19.09 20.78 17.63 0 0 0
14/02/2023
19.09
 2,000 19.24 19.24 17.32 0 0 0
13/02/2023
19.24
 2,601 19.16 19.24 17.32 100 0 0.0
10/02/2023
19.16
 912 18.63 19.24 18.70 0 0 0
09/02/2023
18.63
 1,910 16.93 18.63 16.93 0 0 0
08/02/2023
16.93
 100 15.39 16.93 16.93 0 0 0
07/02/2023
15.39
 1,300 15.39 16.93 15.39 0 0 0
06/02/2023
15.39
 700 16.16 16.16 15.39 0 0 0
03/02/2023
16.16
 6,701 14.70 16.16 15.24 0 0 0
02/02/2023
14.70
 1 14.70 14.70 14.70 0 0 0
01/02/2023
14.70
 4,600 14.85 14.85 14.70 0 0 0
31/01/2023
14.85
 0 14.85 14.85 14.85 0 0 0
30/01/2023
14.85
 500 14.85 14.85 14.85 0 0 0
27/01/2023
14.85
 801 15.39 15.39 14.85 0 0 0
19/01/2023
15.39
 1,700 14.93 15.62 14.93 0 0 0
18/01/2023
14.93
 1,100 14.85 14.93 14.85 0 0 0
17/01/2023
14.85
 0 14.85 14.85 14.85 0 0 0
16/01/2023
14.85
 900 14.32 15.01 14.32 0 0 0
13/01/2023
14.32
 100 14.24 14.32 14.32 0 0 0
12/01/2023
14.24
 3,001 14.08 14.24 14.24 0 0 0
11/01/2023
14.08
 300 15.55 15.78 14.08 0 0 0
10/01/2023
15.55
 0 15.55 15.55 15.55 0 0 0
09/01/2023
15.55
 0 15.55 15.55 15.55 0 0 0
06/01/2023
15.55
 0 15.55 15.55 15.55 0 0 0
05/01/2023
15.55
 5,001 15.55 15.55 15.55 5,000 0 0.1
04/01/2023
15.55
 100 15.39 15.55 15.55 0 0 0
03/01/2023
15.39
 900 15.01 15.39 15.24 0 0 0
30/12/2022
15.01
 1,400 14.39 15.01 15.01 0 0 0
29/12/2022
14.39
 0 14.39 14.39 14.39 0 0 0
28/12/2022
14.39
 100 15.55 15.55 14.39 0 0 0
27/12/2022
15.55
 30 15.55 15.55 15.55 0 0 0
26/12/2022
15.55
 0 15.55 15.55 15.55 0 0 0
23/12/2022
15.55
 6 15.55 15.55 15.55 0 0 0
22/12/2022
15.55
 0 15.55 15.55 15.55 0 0 0
21/12/2022
15.55
 0 15.55 15.55 15.55 0 0 0
20/12/2022
15.55
 0 15.55 15.55 15.55 0 0 0
19/12/2022
15.55
 100 14.47 15.55 15.55 0 0 0
16/12/2022
14.47
 0 14.47 14.47 14.47 0 0 0
15/12/2022
14.47
 20 14.47 14.47 14.47 0 0 0
14/12/2022
14.47
 0 14.47 14.47 14.47 0 0 0
13/12/2022
14.47
 5 14.47 14.47 14.47 0 0 0
12/12/2022
14.47
 200 14.55 14.55 14.47 0 0 0
09/12/2022
14.55
 100 15.39 15.39 14.55 0 0 0
08/12/2022
15.39
 0 15.39 15.39 15.39 0 0 0
07/12/2022
15.39
 100 16.16 16.16 15.39 0 0 0
06/12/2022
16.16
 0 16.16 16.16 16.16 0 0 0
05/12/2022
16.16
 1,500 15.85 16.16 14.39 0 0 0
02/12/2022
15.85
 400 16.70 16.70 15.85 0 0 0
01/12/2022
16.70
 600 15.32 16.70 15.32 0 0 0
30/11/2022
15.32
 239 15.09 15.32 15.16 0 0 0
29/11/2022
15.09
 200 13.85 15.09 15.01 0 0 0
28/11/2022
13.85
 4,000 13.85 13.85 13.85 0 0 0
25/11/2022
13.85
 2,001 15.01 15.01 13.85 0 0 0
24/11/2022
15.01
 5 15.01 15.01 15.01 0 0 0
23/11/2022
15.01
 0 15.01 15.01 15.01 0 0 0
22/11/2022
15.01
 128 13.85 15.01 15.01 0 0 0
21/11/2022
13.85
 4,000 13.85 13.85 13.85 0 0 0
18/11/2022
13.85
 0 13.85 13.85 13.85 0 0 0
17/11/2022
13.85
 500 13.85 13.85 13.85 0 0 0
16/11/2022
13.85
 1,003 13.85 13.85 13.85 0 0 0
15/11/2022
13.85
 1,600 14.32 14.32 13.85 0 0 0
14/11/2022
14.32
 2,040 15.39 15.39 14.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |