CTCP Đại lý Hàng hải Việt Nam (vsa)

20.40
-0.10
(-0.49%)
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
(2025-11-05) 		0.40 1.99% 17,200 0 0
20.10
20.50
20.40
2 tháng
(2025-10-06) 		-0.10 -0.49% 55,900 0 0
19.90
21
20.40
3 tháng
(2025-09-08) 		-1.31 -6.02% 134,800 0 0
19.90
22.09
20.40
6 tháng
(2025-06-09) 		-1.31 -6.02% 387,200 -500 -0.0
19.90
22.09
20.40
12 tháng
(2024-12-10) 		-1.22 -5.61% 832,490 -1,400 -0.0
19.19
24.53
20.40
24 tháng
(2023-12-18) 		2.56 14.27% 3,398,176 -165,718 -3.7
17.86
31.08
20.40
36 tháng
(2022-12-21) 		4.95 31.86% 3,955,072 -170,216 -3.9
14.08
31.08
20.40
60 tháng
(2020-12-31) 		9.15 80.54% 5,455,791 -152,253 -3.3
11.35
31.08
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
15.39
 410 15.39 15.39 15.39 0 0 0
10/11/2022
15.39
 500 16.16 16.16 15.39 0 0 0
09/11/2022
16.16
 0 16.16 16.16 16.16 0 0 0
08/11/2022
16.16
 0 16.16 16.16 16.16 0 0 0
07/11/2022
16.16
 0 16.16 16.16 16.16 0 0 0
04/11/2022
16.16
 0 16.16 16.16 16.16 0 0 0
03/11/2022
16.16
 7 16.16 16.16 16.16 0 0 0
02/11/2022
16.16
 0 16.16 16.16 16.16 0 0 0
01/11/2022
16.16
 101 15.78 16.16 16.16 0 0 0
31/10/2022
15.78
 2,950 15.55 15.78 15.62 0 0 0
28/10/2022
15.55
 910 16.62 16.62 15.47 0 0 0
27/10/2022
16.62
 0 16.62 16.62 16.62 0 0 0
26/10/2022
16.62
 2,050 15.39 16.78 15.39 0 0 0
25/10/2022
15.39
 6,815 15.78 16.16 15.39 0 0 0
24/10/2022
15.78
 2,710 16.24 17.16 15.62 0 0 0
21/10/2022
16.24
 14,210 17.55 17.55 16.16 0 0 0
20/10/2022
17.55
 300 17.86 17.86 17.55 0 0 0
19/10/2022
17.86
 300 18.47 19.40 17.86 0 0 0
18/10/2022
18.47
 210 18.09 18.47 18.32 0 0 0
17/10/2022
18.09
 2,500 20.01 20.01 18.09 0 0 0
14/10/2022: Cổ tức tiền mặt tỉ lệ: 25%
14/10/2022
20.01
 6,400 20.01 20.78 19.63 0 0 0
13/10/2022
20.01
 7,400 18.82 20.50 18.96 500 0 0.0
12/10/2022
18.82
 0 18.82 18.82 18.82 0 0 0
11/10/2022
18.82
 19,663 18.96 18.96 18.61 0 200 -0.0
10/10/2022
18.96
 15,703 19.45 19.45 18.26 0 0 0
07/10/2022
19.45
 5,300 18.61 19.45 18.61 0 0 0
06/10/2022
18.61
 400 17.55 18.61 17.20 0 0 0
05/10/2022
17.55
 30,170 19.31 19.31 17.41 0 0 0
04/10/2022
19.31
 400 19.31 19.31 17.90 0 0 0
03/10/2022
19.31
 81 19.31 19.31 19.31 0 0 0
30/09/2022
19.31
 0 19.31 19.31 19.31 0 0 0
29/09/2022
19.31
 100 18.61 19.31 19.31 0 0 0
28/09/2022
18.61
 0 18.61 18.61 18.61 0 0 0
27/09/2022
18.61
 0 18.61 18.61 18.61 0 0 0
26/09/2022
18.61
 0 18.61 18.61 18.61 0 0 0
23/09/2022
18.61
 0 18.61 18.61 18.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |