CTCP Đại lý Hàng hải Việt Nam (vsa)

19.30
1.20
(6.63%)
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
(2026-05-18) 		0.26 1.39% 5,800 0 0
18
19.79
18.10
2 tháng
(2026-04-20) 		0.26 1.39% 44,000 0 0
18
19.79
18.10
3 tháng
(2026-03-19) 		-0.21 -1.12% 61,500 0 0
18
19.79
18.10
6 tháng
(2025-12-19) 		-0.50 -2.56% 192,100 0 0
18
20.74
18.10
12 tháng
(2025-06-23) 		-1.57 -7.64% 570,900 -500 -0.0
18
21.02
18.10
24 tháng
(2024-06-27) 		-6 -23.99% 2,085,479 -1,400 -0.0
18
25.56
18.10
36 tháng
(2023-07-03) 		2.38 14.33% 4,046,789 -174,818 -4.0
16.02
29.56
18.10
60 tháng
(2021-07-13) 		2.84 17.55% 5,072,564 -151,216 -3.3
13.18
29.56
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/05/2023
16.55
 321 16.47 16.62 16.55 0 0 0
17/05/2023
16.47
 2,100 16.47 16.69 16.47 0 0 0
16/05/2023
16.47
 501 16.77 16.84 16.47 0 0 0
15/05/2023
16.77
 400 16.62 16.84 16.69 0 0 0
12/05/2023
16.62
 3,600 16.69 16.84 16.62 0 0 0
11/05/2023
16.69
 1,500 16.69 16.69 16.40 0 0 0
10/05/2023
16.69
 600 16.84 16.84 16.69 0 500 -0.0
09/05/2023
16.84
 3,102 17.50 17.50 15.81 0 0 0
08/05/2023
17.50
 0 17.50 17.50 17.50 0 0 0
05/05/2023
17.50
 100 16.77 17.50 17.50 0 0 0
04/05/2023
16.77
 400 16.47 17.20 15.81 0 0 0
28/04/2023
16.47
 0 16.47 16.47 16.47 0 0 0
27/04/2023
16.47
 100 16.84 16.84 16.47 0 0 0
26/04/2023
16.84
 0 16.84 16.84 16.84 0 0 0
25/04/2023
16.84
 0 16.84 16.84 16.84 0 0 0
24/04/2023
16.84
 0 16.84 16.84 16.84 0 0 0
21/04/2023
16.84
 0 16.84 16.84 16.84 0 0 0
20/04/2023
16.84
 44 16.84 16.84 16.84 0 0 0
19/04/2023
16.84
 300 16.69 16.84 16.84 0 0 0
18/04/2023
16.69
 10 16.69 16.69 16.69 0 0 0
17/04/2023
16.69
 0 16.69 16.69 16.69 0 0 0
14/04/2023
16.69
 300 15.81 16.69 15.81 0 0 0
13/04/2023
15.81
 100 16.77 16.77 15.81 0 0 0
12/04/2023
16.77
 704 17.13 17.13 15.81 0 0 0
11/04/2023
17.13
 2,300 17.79 17.79 16.18 500 0 0.0
10/04/2023
17.79
 714 17.42 17.86 16.18 0 0 0
07/04/2023
17.42
 4,700 17.86 17.86 16.11 0 0 0
06/04/2023
17.86
 100 17.35 17.86 17.86 0 0 0
05/04/2023
17.35
 426 16.69 17.42 17.35 0 0 0
04/04/2023
16.69
 100 15.96 16.69 16.69 0 0 0
03/04/2023
15.96
 1,315 16.98 16.98 15.81 0 0 0
31/03/2023
16.98
 200 17.42 17.42 15.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |