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)
24/08/2023
16.77
 900 16.55 16.77 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 16.55 16.84 16.47 0 0 0
21/08/2023
16.77
 200 16.77 16.77 16.77 0 0 0
18/08/2023
16.98
 1,400 16.77 16.98 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 17.20 17.20 17.13 0 0 0
14/08/2023
16.84
 700 16.77 16.84 16.77 0 0 0
11/08/2023
16.84
 3,514 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
 1,101 17.13 17.13 16.84 0 0 0
08/08/2023
16.77
 242 16.77 16.77 16.77 0 0 0
07/08/2023
17.13
 2,500 17.20 17.20 16.84 0 0 0
04/08/2023
17.13
 100 17.13 17.13 17.13 0 0 0
03/08/2023
16.84
 200 17.20 17.20 16.84 0 0 0
02/08/2023
16.84
 250 17.13 17.13 16.84 0 0 0
01/08/2023
16.84
 1,600 16.91 16.91 16.84 0 0 0
31/07/2023
17.42
 300 17.28 17.42 17.28 0 0 0
28/07/2023
17.20
 200 17.20 17.20 17.20 0 0 0
27/07/2023
16.91
 1,901 17.20 17.20 16.91 0 0 0
26/07/2023
17.20
 1 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
 1,010 16.84 17.20 16.84 0 0 0
21/07/2023
16.84
 200 16.77 16.84 16.77 0 0 0
20/07/2023
16.84
 2,500 16.77 16.84 16.77 0 0 0
19/07/2023
16.84
 1,408 16.84 16.84 16.84 0 0 0
18/07/2023
16.84
 2,200 16.84 16.84 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
 1,013 16.77 16.77 16.77 0 0 0
13/07/2023
16.84
 4,204 16.69 16.98 16.62 0 0 0
12/07/2023
16.84
 600 16.84 16.84 16.84 0 0 0
11/07/2023
17.13
 1,500 17.13 17.20 17.13 0 0 0
10/07/2023
15.30
 1,550 15.15 15.37 15.01 0 0 0
07/07/2023
16.84
 0 16.84 16.84 16.84 0 0 0
06/07/2023
16.84
 200 16.84 16.84 16.84 0 0 0
05/07/2023
16.91
 100 16.91 16.91 16.91 0 0 0
04/07/2023
16.47
 300 16.47 16.47 16.47 0 0 0
03/07/2023
16.62
 200 16.62 16.62 16.62 0 0 0
30/06/2023
13.18
 700 13.18 13.18 13.18 0 0 0
29/06/2023
16.69
 100 16.69 16.69 16.69 0 0 0
28/06/2023
16.91
 200 16.69 16.91 16.69 0 0 0
27/06/2023
16.77
 219 16.84 16.84 16.77 0 0 0
26/06/2023
16.62
 101 16.62 16.62 16.62 0 0 0
23/06/2023
16.98
 1 16.98 16.98 16.98 0 0 0
22/06/2023
16.98
 4,300 17.13 17.13 16.62 0 0 0
21/06/2023
16.69
 900 17.13 17.13 16.40 0 0 0
20/06/2023
13.18
 700 13.18 13.18 13.18 0 0 0
19/06/2023
16.69
 1,532 16.69 16.69 16.69 0 0 0
16/06/2023
17.35
 200 17.20 17.35 17.20 0 0 0
15/06/2023
16.84
 200 17.13 17.13 16.84 0 0 0
14/06/2023
16.84
 2,400 16.91 17.06 16.84 0 0 0
13/06/2023
13.18
 700 13.18 13.18 13.18 0 0 0
12/06/2023
17.13
 108 17.13 17.13 17.13 0 0 0
09/06/2023
16.69
 667 16.84 16.84 16.69 0 0 0
08/06/2023
17.20
 1,000 17.20 17.20 17.20 0 0 0
07/06/2023
17.13
 3,900 17.06 17.28 17.06 0 2,000 -0.0
06/06/2023
16.91
 100 16.91 16.91 16.91 0 0 0
05/06/2023
17.94
 900 17.94 18.01 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 18.23 18.23 18.23 0 0 0
31/05/2023
17.42
 3,010 17.06 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 16.98 16.98 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 16.40 17.06 16.40 0 0 0
23/05/2023
16.77
 200 17.06 17.06 16.77 0 0 0
22/05/2023
16.55
 1,195 16.62 16.62 16.55 0 0 0
19/05/2023
16.11
 5,003 16.62 16.62 16.11 0 0 0
18/05/2023
16.55
 321 16.62 16.62 16.55 0 0 0
17/05/2023
16.47
 2,100 16.69 16.69 16.47 0 0 0
16/05/2023
16.47
 501 16.47 16.84 16.47 0 0 0
15/05/2023
16.77
 400 16.84 16.84 16.69 0 0 0
12/05/2023
16.62
 3,633 16.62 16.84 16.62 0 0 0
11/05/2023
16.69
 1,501 16.69 16.69 16.40 0 0 0
10/05/2023
16.40
 1,102 16.84 16.84 16.33 0 500 -0.0
09/05/2023
16.84
 3,102 15.81 17.28 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 17.50 17.50 17.50 0 0 0
04/05/2023
16.77
 400 16.18 17.20 15.81 0 0 0
03/05/2023
16.33
 641 16.11 16.33 16.11 0 0 0
02/05/2023
15.37
 6,701 14.50 15.37 14.50 0 0 0
01/05/2023
14.79
 5,001 14.79 14.79 14.79 5,000 0 0.1
28/04/2023
16.47
 0 16.47 16.47 16.47 0 0 0
27/04/2023
16.47
 100 16.47 16.47 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 16.84 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 15.81 15.81 15.81 0 0 0
12/04/2023
16.77
 704 16.33 16.77 15.81 0 0 0
11/04/2023
17.13
 2,300 16.91 17.13 16.18 500 0 0.0
10/04/2023
15.45
 5,120 15.45 15.45 15.45 0 0 0
07/04/2023
17.42
 4,700 16.18 17.50 16.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |