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)
24/05/2023
17.93
 200 17.63 17.93 17.24 0 0 0
23/05/2023
17.63
 200 17.39 17.93 17.63 0 0 0
22/05/2023
17.39
 1,195 16.93 17.47 17.39 0 0 0
19/05/2023
16.93
 5,003 17.39 17.47 16.93 0 0 0
18/05/2023
17.39
 321 17.32 17.47 17.39 0 0 0
17/05/2023
17.32
 2,100 17.32 17.55 17.32 0 0 0
16/05/2023
17.32
 501 17.63 17.70 17.32 0 0 0
15/05/2023
17.63
 400 17.47 17.70 17.55 0 0 0
12/05/2023
17.47
 3,600 17.55 17.70 17.47 0 0 0
11/05/2023
17.55
 1,500 17.55 17.55 17.24 0 0 0
10/05/2023
17.55
 600 17.70 17.70 17.55 0 500 -0.0
09/05/2023
17.70
 3,102 18.39 18.39 16.62 0 0 0
08/05/2023
18.39
 0 18.39 18.39 18.39 0 0 0
05/05/2023
18.39
 100 17.63 18.39 18.39 0 0 0
04/05/2023
17.63
 400 17.32 18.09 16.62 0 0 0
28/04/2023
17.32
 0 17.32 17.32 17.32 0 0 0
27/04/2023
17.32
 100 17.70 17.70 17.32 0 0 0
26/04/2023
17.70
 0 17.70 17.70 17.70 0 0 0
25/04/2023
17.70
 0 17.70 17.70 17.70 0 0 0
24/04/2023
17.70
 0 17.70 17.70 17.70 0 0 0
21/04/2023
17.70
 0 17.70 17.70 17.70 0 0 0
20/04/2023
17.70
 44 17.70 17.70 17.70 0 0 0
19/04/2023
17.70
 300 17.55 17.70 17.70 0 0 0
18/04/2023
17.55
 10 17.55 17.55 17.55 0 0 0
17/04/2023
17.55
 0 17.55 17.55 17.55 0 0 0
14/04/2023
17.55
 300 16.62 17.55 16.62 0 0 0
13/04/2023
16.62
 100 17.63 17.63 16.62 0 0 0
12/04/2023
17.63
 704 18.01 18.01 16.62 0 0 0
11/04/2023
18.01
 2,300 18.70 18.70 17.01 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |