CTCP Đại lý Hàng hải Việt Nam (vsa)

18.30
0.30
(1.67%)
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
(2026-07-01) 		0 0% 4,900 0 0
18
20.10
18.30
2 tháng
(2026-06-01) 		-1.60 -8.16% 10,300 0 0
18
20.10
18.30
3 tháng
(2026-05-04) 		-0.64 -3.45% 27,000 0 0
18
20.10
18.30
6 tháng
(2026-02-02) 		-1.40 -7.24% 129,100 0 0
18
20.74
18.30
12 tháng
(2025-08-05) 		-2.21 -10.95% 469,100 -500 -0.0
18
21.02
18.30
24 tháng
(2024-08-12) 		-2.93 -13.99% 1,386,703 -1,400 -0.0
18
23.33
18.30
36 tháng
(2023-08-16) 		0.94 5.52% 4,021,989 -173,718 -3.9
16.02
29.56
18.30
60 tháng
(2021-08-26) 		1.90 11.83% 4,911,395 -154,316 -3.4
13.18
29.56
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
16.66
 3,700 16.74 16.74 16.66 0 0 0
06/10/2023
16.74
 1,500 16.82 16.82 16.42 0 0 0
05/10/2023
16.82
 300 16.90 16.90 16.82 0 0 0
04/10/2023
16.90
 5,100 16.90 16.90 16.90 0 0 0
03/10/2023
16.90
 1,000 16.74 16.98 16.50 0 0 0
02/10/2023
16.74
 1,500 16.82 17.23 16.74 0 0 0
29/09/2023
16.82
 3,800 16.74 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 16.90 16.90 16.34 0 0 0
26/09/2023
16.90
 400 16.82 16.98 16.90 0 0 0
25/09/2023
16.82
 4,500 16.82 17.15 16.34 0 0 0
22/09/2023
16.82
 2,600 16.50 16.90 16.10 0 0 0
21/09/2023
16.50
 12,800 17.15 17.31 16.50 0 200 -0.0
20/09/2023
17.15
 25,000 17.39 17.39 16.34 0 0 0
19/09/2023
17.39
 6,800 18.03 18.83 17.31 0 0 0
18/09/2023
18.03
 8,000 18.03 18.91 17.63 0 0 0
15/09/2023
18.03
 9,400 20.03 20.03 18.03 0 0 0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 25%
14/09/2023
20.03
 10,300 21.23 22.43 20.03 0 0 0
13/09/2023
21.23
 40,200 20.72 21.23 20.50 0 0 0
12/09/2023
20.72
 20,800 20.35 20.72 20.43 0 0 0
11/09/2023
20.35
 21,800 20.50 20.79 20.35 0 0 0
08/09/2023
20.50
 36,200 20.72 20.94 20.13 0 0 0
07/09/2023
20.72
 52,400 18.89 20.72 19.11 0 0 0
06/09/2023
18.89
 42,900 17.20 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
31/08/2023
16.84
 4,000 16.98 16.98 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
 100 16.98 16.98 16.98 0 0 0
28/08/2023
16.98
 500 16.98 16.98 16.84 0 0 0
25/08/2023
16.98
 100 16.77 16.98 16.98 0 0 0
24/08/2023
16.77
 900 16.84 16.84 16.55 0 0 0
23/08/2023
16.84
 0 16.84 16.84 16.84 0 0 0
22/08/2023
16.84
 1,400 16.77 16.84 16.47 0 0 0
21/08/2023
16.77
 200 16.98 16.98 16.77 0 0 0
18/08/2023
16.98
 1,400 17.06 17.06 16.62 0 0 0
17/08/2023
17.06
 200 17.06 17.06 17.06 0 0 0
16/08/2023
17.06
 200 17.13 17.13 17.06 0 0 0
15/08/2023
17.13
 200 16.84 17.20 17.13 0 0 0
14/08/2023
16.84
 700 16.84 16.84 16.77 0 0 0
11/08/2023
16.84
 3,500 16.84 16.84 16.84 0 0 0
10/08/2023
16.84
 2,100 16.84 16.84 16.84 0 0 0
09/08/2023
16.84
 1,100 16.77 17.13 16.84 0 0 0
08/08/2023
16.77
 200 17.13 17.13 16.77 0 0 0
07/08/2023
17.13
 2,500 17.13 17.20 16.84 0 0 0
04/08/2023
17.13
 100 16.84 17.13 17.13 0 0 0
03/08/2023
16.84
 200 16.84 17.20 16.84 0 0 0
02/08/2023
16.84
 200 16.84 17.13 16.84 0 0 0
01/08/2023
16.84
 1,600 17.42 17.42 16.84 0 0 0
31/07/2023
17.42
 300 17.20 17.42 17.28 0 0 0
28/07/2023
17.20
 200 16.91 17.20 17.20 0 0 0
27/07/2023
16.91
 1,900 17.20 17.20 16.91 0 0 0
26/07/2023
17.20
 0 17.20 17.20 17.20 0 0 0
25/07/2023
17.20
 0 17.20 17.20 17.20 0 0 0
24/07/2023
17.20
 1,000 16.84 17.20 16.84 0 0 0
21/07/2023
16.84
 200 16.84 16.84 16.77 0 0 0
20/07/2023
16.84
 2,500 16.84 16.84 16.77 0 0 0
19/07/2023
16.84
 1,400 16.84 16.84 16.84 0 0 0
18/07/2023
16.84
 2,200 16.98 16.98 16.84 0 1,100 -0.0
17/07/2023
16.98
 200 16.77 16.98 16.77 0 0 0
14/07/2023
16.77
 1,000 16.84 16.84 16.77 0 0 0
13/07/2023
16.84
 4,200 16.84 16.98 16.62 0 0 0
12/07/2023
16.84
 600 17.13 17.13 16.84 0 0 0
11/07/2023
17.13
 1,500 17.06 17.20 17.13 0 0 0
10/07/2023
17.06
 600 16.84 17.06 16.91 0 0 0
07/07/2023
16.84
 0 16.84 16.84 16.84 0 0 0
06/07/2023
16.84
 200 16.91 16.91 16.84 0 0 0
05/07/2023
16.91
 100 16.47 16.91 16.91 0 0 0
04/07/2023
16.47
 300 16.62 16.62 16.47 0 0 0
03/07/2023
16.62
 200 16.55 16.62 16.62 0 0 0
30/06/2023
16.55
 600 16.69 16.91 16.55 0 0 0
29/06/2023
16.69
 100 16.91 16.91 16.69 0 0 0
28/06/2023
16.91
 200 16.84 16.91 16.69 0 0 0
27/06/2023
16.84
 119 16.62 16.84 16.84 0 0 0
26/06/2023
16.62
 101 16.98 16.98 16.62 0 0 0
23/06/2023
16.98
 1 16.77 16.98 16.98 0 0 0
22/06/2023
16.77
 4,200 17.13 17.13 16.62 0 0 0
21/06/2023
17.13
 900 16.40 17.13 16.40 0 0 0
20/06/2023
16.40
 1,309 16.69 17.13 16.40 0 0 0
19/06/2023
16.69
 1,532 17.35 17.35 16.69 0 0 0
16/06/2023
17.35
 200 16.84 17.35 17.20 0 0 0
15/06/2023
16.84
 200 16.84 17.13 16.84 0 0 0
14/06/2023
16.84
 2,400 17.13 17.13 16.84 0 0 0
13/06/2023
17.13
 165 17.13 17.13 17.13 0 0 0
12/06/2023
17.13
 100 16.84 17.13 17.13 0 0 0
09/06/2023
16.84
 400 17.20 17.20 16.84 0 0 0
08/06/2023
17.20
 1,000 17.13 17.20 17.20 0 0 0
07/06/2023
17.13
 3,900 16.91 17.28 17.06 0 2,000 -0.0
06/06/2023
16.91
 100 17.94 17.94 16.91 0 0 0
05/06/2023
17.94
 900 18.23 18.23 17.94 0 0 0
02/06/2023
18.23
 1 18.23 18.23 18.23 0 0 0
01/06/2023
18.23
 100 17.42 18.23 18.23 0 0 0
31/05/2023
17.42
 3,010 16.98 18.67 16.84 0 0 0
30/05/2023
16.98
 0 16.98 16.98 16.98 0 0 0
29/05/2023
16.98
 0 16.98 16.98 16.98 0 0 0
26/05/2023
16.98
 500 17.06 17.06 16.98 0 500 -0.0
25/05/2023
17.06
 0 17.06 17.06 17.06 0 0 0
24/05/2023
17.06
 200 16.77 17.06 16.40 0 0 0
23/05/2023
16.77
 200 16.55 17.06 16.77 0 0 0
22/05/2023
16.55
 1,195 16.11 16.62 16.55 0 0 0
19/05/2023
16.11
 5,003 16.55 16.62 16.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |