CTCP Đại lý Hàng hải Việt Nam (vsa)

17.90
-0.10
(-0.56%)
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
(2026-08-18) 		-0.50 -2.70% 26,100 0 0
17.90
21.10
17.90
2 tháng
(2026-07-20) 		-1.90 -9.55% 59,000 0 0
17.90
21.10
17.90
3 tháng
(2026-06-19) 		-0.20 -1.10% 62,200 0 0
17.90
21.10
17.90
6 tháng
(2026-03-23) 		-1.21 -6.32% 125,900 0 0
17.12
21.10
17.90
12 tháng
(2025-09-22) 		-1.79 -9.02% 351,400 0 0
17.12
21.10
17.90
24 tháng
(2024-09-27) 		-3.82 -17.50% 1,382,338 -1,400 -0.0
16.03
24.13
17.90
36 tháng
(2023-10-03) 		1.10 6.48% 3,761,070 -165,718 -3.7
14.42
29.56
17.90
60 tháng
(2021-10-13) 		0.63 3.66% 4,847,216 -149,716 -3.3
13.18
29.56
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
18.11
 144 18.11 18.11 18.11 0 0 0
10/01/2024
18.03
 1,000 18.11 18.19 18.03 0 0 0
09/01/2024
17.95
 0 17.95 17.95 17.95 0 0 0
08/01/2024
17.95
 500 17.95 17.95 17.95 0 0 0
05/01/2024
17.95
 0 17.95 17.95 17.95 0 0 0
04/01/2024
17.95
 2,500 17.87 17.95 17.87 0 0 0
03/01/2024
17.95
 2,918 17.87 18.19 17.87 0 0 0
02/01/2024
17.87
 430 17.63 17.87 17.63 0 0 0
01/01/2024
17.63
 2,001 17.63 17.63 17.63 0 0 0
29/12/2023
17.63
 2,001 17.63 17.63 17.63 0 0 0
28/12/2023
17.63
 830 17.63 17.63 17.63 0 0 0
27/12/2023
17.63
 3,600 17.87 17.87 17.63 0 0 0
26/12/2023
17.63
 4,000 17.15 17.63 17.15 0 0 0
25/12/2023
17.15
 1,000 16.98 17.15 16.98 0 0 0
22/12/2023
16.98
 120 16.98 16.98 16.98 0 0 0
21/12/2023
16.98
 650 17.15 17.15 16.98 0 0 0
20/12/2023
17.06
 0 17.06 17.06 17.06 0 0 0
19/12/2023
17.06
 100 17.06 17.06 17.06 0 0 0
18/12/2023
17.06
 50 17.06 17.06 17.06 0 0 0
15/12/2023
17.06
 3 17.06 17.06 17.06 0 0 0
14/12/2023
17.06
 439 16.66 17.06 16.66 0 0 0
13/12/2023
16.58
 3,904 16.98 16.98 16.58 0 0 0
12/12/2023
16.98
 1,233 16.98 17.06 16.82 0 0 0
11/12/2023
16.98
 800 16.90 16.98 16.90 0 0 0
08/12/2023
16.50
 1,200 16.66 16.74 16.50 0 0 0
07/12/2023
16.66
 2,310 16.90 16.90 16.58 0 0 0
06/12/2023
16.58
 716 16.66 16.82 16.50 0 0 0
05/12/2023
16.50
 3,409 16.50 16.50 16.42 0 0 0
04/12/2023
16.66
 2,464 16.42 16.66 16.42 0 0 0
01/12/2023
14.82
 3,001 14.82 14.82 14.82 0 0 0
30/11/2023
16.74
 138 16.74 16.74 16.74 0 0 0
29/11/2023
16.50
 410 16.50 16.50 16.50 0 0 0
28/11/2023
16.42
 6,300 16.42 16.42 16.34 0 0 0
27/11/2023
16.34
 616 16.34 16.34 16.26 0 0 0
24/11/2023
16.18
 1,500 16.98 16.98 16.18 0 0 0
23/11/2023
16.50
 300 16.58 16.58 16.50 0 0 0
22/11/2023
16.50
 1,400 16.50 16.50 16.50 0 0 0
21/11/2023
16.50
 600 16.50 16.50 16.50 0 0 0
20/11/2023
16.26
 213 16.34 16.34 16.26 0 0 0
17/11/2023
16.34
 2,343 16.50 16.50 16.34 0 0 0
16/11/2023
16.50
 3 16.50 16.50 16.50 0 0 0
15/11/2023
16.50
 2,611 16.42 16.50 16.26 0 0 0
14/11/2023
16.18
 761 16.58 16.58 16.18 0 0 0
13/11/2023
16.58
 10 16.58 16.58 16.58 0 0 0
10/11/2023
16.58
 0 16.58 16.58 16.58 0 0 0
09/11/2023
16.58
 2,200 16.50 16.58 16.50 0 0 0
08/11/2023
16.50
 919 16.02 16.50 16.02 0 0 0
07/11/2023
18.75
 1,500 18.75 18.83 18.75 0 0 0
06/11/2023
16.42
 100 16.42 16.42 16.42 0 0 0
03/11/2023
16.02
 0 16.02 16.02 16.02 0 0 0
02/11/2023
16.02
 310 16.02 16.02 16.02 0 0 0
01/11/2023
16.26
 100 16.26 16.26 16.26 0 0 0
31/10/2023
16.02
 3,705 16.18 16.34 16.02 0 0 0
30/10/2023
16.42
 1,000 16.42 16.42 16.42 0 0 0
27/10/2023
14.42
 700 14.42 14.42 14.42 0 0 0
26/10/2023
16.26
 900 16.66 16.66 16.26 0 0 0
25/10/2023
16.66
 2,610 16.50 16.74 16.26 0 0 0
24/10/2023
16.26
 4,000 16.74 16.82 16.26 0 0 0
23/10/2023
16.66
 500 16.50 16.74 16.50 0 0 0
20/10/2023
16.42
 5,607 16.10 16.42 15.86 0 0 0
19/10/2023
16.42
 1,200 16.18 16.42 16.02 0 0 0
18/10/2023
16.34
 1,000 16.42 16.66 16.34 0 0 0
17/10/2023
16.58
 1,703 16.42 16.58 16.26 0 0 0
16/10/2023
16.66
 106 16.66 16.66 16.66 0 0 0
13/10/2023
16.58
 5,700 16.66 16.66 16.02 0 0 0
12/10/2023
16.66
 1,900 16.98 16.98 16.66 0 0 0
11/10/2023
16.66
 1,610 16.74 16.74 16.66 0 0 0
10/10/2023
16.66
 3,910 17.06 17.06 16.66 0 0 0
09/10/2023
16.66
 3,700 16.66 16.74 16.66 0 0 0
06/10/2023
16.74
 1,550 16.58 16.82 16.42 0 0 0
05/10/2023
16.82
 311 16.82 16.82 16.82 0 0 0
04/10/2023
16.90
 5,120 16.90 16.90 16.90 0 0 0
03/10/2023
16.90
 1,000 16.50 16.98 16.50 0 0 0
02/10/2023
16.74
 1,500 17.06 17.23 16.74 0 0 0
29/09/2023
16.82
 3,803 16.82 17.31 16.82 0 0 0
28/09/2023
16.74
 500 16.74 16.74 16.74 0 0 0
27/09/2023
16.74
 5,200 16.34 16.90 16.34 0 0 0
26/09/2023
16.90
 425 16.98 16.98 16.90 0 0 0
25/09/2023
16.82
 4,500 16.34 17.15 16.34 0 0 0
22/09/2023
16.82
 2,602 16.50 16.90 16.10 0 0 0
21/09/2023
16.50
 12,808 16.50 17.31 16.50 0 200 -0.0
20/09/2023
17.15
 25,022 17.31 17.31 16.34 0 0 0
19/09/2023
14.42
 700 14.42 14.42 14.42 0 0 0
18/09/2023
18.03
 8,010 18.91 18.91 17.63 0 0 0
15/09/2023
14.42
 700 14.42 14.42 14.42 0 0 0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 25%
14/09/2023
20.03
 10,303 22.43 22.43 20.03 0 0 0
13/09/2023
21.23
 40,226 20.72 21.23 20.50 0 0 0
12/09/2023
20.72
 20,823 20.50 20.72 20.43 0 0 0
11/09/2023
20.35
 21,815 20.79 20.79 20.35 0 0 0
08/09/2023
20.50
 36,261 20.94 20.94 20.13 0 0 0
07/09/2023
20.72
 52,471 19.18 20.72 19.11 0 0 0
06/09/2023
18.89
 42,956 17.28 18.89 17.28 0 2,800 -0.1
05/09/2023
17.20
 13,300 16.84 17.20 16.84 0 5,000 -0.1
04/09/2023
17.42
 4,700 16.18 17.50 16.11 0 0 0
01/09/2023
14.79
 0 14.79 14.79 14.79 0 0 0
31/08/2023
16.84
 4,000 16.84 16.84 16.84 0 0 0
30/08/2023
16.98
 0 16.98 16.98 16.98 0 0 0
29/08/2023
16.98
 103 16.98 16.98 16.98 0 0 0
28/08/2023
16.98
 501 16.84 16.98 16.84 0 0 0
25/08/2023
13.18
 700 13.18 13.18 13.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |