CTCP Đại lý Hàng hải Việt Nam (vsa)

20.30
0
(0%)
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
(2025-12-29) 		1.10 5.45% 57,900 0 0
20
21.30
20.30
2 tháng
(2025-11-28) 		0.80 3.90% 73,500 0 0
20
21.30
20.30
3 tháng
(2025-10-29) 		1.20 5.97% 96,200 0 0
20
21.30
20.30
6 tháng
(2025-07-31) 		0.05 0.23% 348,000 -500 -0.0
19.90
22.09
20.30
12 tháng
(2025-02-03) 		-0.61 -2.77% 787,052 -1,400 -0.0
19.19
24.53
20.30
24 tháng
(2024-02-07) 		2.18 11.41% 3,439,982 -165,718 -3.7
18.95
31.08
20.30
36 tháng
(2023-02-13) 		2.06 10.70% 3,995,809 -175,216 -4.0
16.01
31.08
20.30
60 tháng
(2021-02-22) 		8.20 62.58% 5,456,335 -151,253 -3.3
12.43
31.08
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
18.61
 1,100 18.47 18.61 18.47 0 0 0
21/09/2022
18.47
 300 18.12 19.59 18.47 0 0 0
20/09/2022
18.12
 0 18.12 18.12 18.12 0 0 0
19/09/2022
18.12
 250 18.33 18.33 18.12 0 0 0
16/09/2022
18.33
 1,871 18.26 18.61 18.26 0 0 0
15/09/2022
18.26
 0 18.26 18.26 18.26 0 0 0
14/09/2022
18.26
 2,200 18.40 18.40 18.26 0 0 0
13/09/2022
18.40
 1,055 18.40 18.82 18.40 0 0 0
12/09/2022
18.40
 200 18.40 18.40 18.40 0 0 0
09/09/2022
18.40
 1,500 18.40 18.61 18.26 0 0 0
08/09/2022
18.40
 2,400 18.96 18.96 18.26 0 0 0
07/09/2022
18.96
 0 18.96 18.96 18.96 0 0 0
06/09/2022
18.96
 300 17.55 18.96 18.89 0 0 0
05/09/2022
17.55
 8,200 19.10 19.59 17.55 0 0 0
31/08/2022
19.10
 0 19.10 19.10 19.10 0 0 0
30/08/2022
19.10
 0 19.10 19.10 19.10 0 0 0
29/08/2022
19.10
 0 19.10 19.10 19.10 0 0 0
26/08/2022
19.10
 0 19.10 19.10 19.10 0 0 0
25/08/2022
19.10
 2 19.10 19.10 19.10 0 0 0
24/08/2022
19.10
 2,000 18.82 19.24 18.61 0 0 0
23/08/2022
18.82
 0 18.82 18.82 18.82 0 0 0
22/08/2022
18.82
 6,100 18.68 18.96 18.82 0 0 0
19/08/2022
18.68
 0 18.68 18.68 18.68 0 0 0
18/08/2022
18.68
 0 18.68 18.68 18.68 0 0 0
17/08/2022
18.68
 10,730 19.31 19.31 18.61 0 0 0
16/08/2022
19.31
 0 19.31 19.31 19.31 0 0 0
15/08/2022
19.31
 17,500 19.03 19.31 18.96 0 5,400 -0.1
12/08/2022
19.03
 0 19.03 19.03 19.03 0 0 0
11/08/2022
19.03
 0 19.03 19.03 19.03 0 0 0
10/08/2022
19.03
 6,100 19.17 19.17 18.96 0 0 0
09/08/2022
19.17
 200 19.17 19.17 19.17 0 0 0
08/08/2022
19.17
 100 18.96 19.17 19.17 0 0 0
05/08/2022
18.96
 3,200 20.22 20.22 18.96 0 0 0
04/08/2022
20.22
 0 20.22 20.22 20.22 0 0 0
03/08/2022
20.22
 0 20.22 20.22 20.22 0 0 0
02/08/2022
20.22
 8,300 18.89 20.64 18.89 0 0 0
01/08/2022
18.89
 110 20.85 20.85 18.89 0 0 0
29/07/2022
20.85
 0 20.85 20.85 20.85 0 0 0
28/07/2022
20.85
 0 20.85 20.85 20.85 0 0 0
27/07/2022
20.85
 0 20.85 20.85 20.85 0 0 0
26/07/2022
20.85
 100 20.57 20.85 20.85 0 0 0
25/07/2022
20.57
 100 19.66 20.57 20.57 0 0 0
22/07/2022
19.66
 100 20.29 20.29 19.66 0 0 0
21/07/2022
20.29
 100 19.87 20.29 20.29 0 0 0
20/07/2022
19.87
 4,500 20.22 20.29 19.31 0 0 0
19/07/2022
20.22
 0 20.22 20.22 20.22 0 0 0
18/07/2022
20.22
 100 19.17 20.22 20.22 0 0 0
15/07/2022
19.17
 17 19.17 19.17 19.17 0 0 0
14/07/2022
19.17
 5 19.17 19.17 19.17 0 0 0
13/07/2022
19.17
 0 19.17 19.17 19.17 0 0 0
12/07/2022
19.17
 700 18.96 19.17 17.55 0 0 0
11/07/2022
18.96
 0 18.96 18.96 18.96 0 0 0
08/07/2022
18.96
 100 17.90 18.96 18.96 0 0 0
07/07/2022
17.90
 1,700 17.90 19.38 17.06 0 0 0
06/07/2022
17.90
 2,600 18.89 19.59 17.27 0 0 0
05/07/2022
18.89
 1,300 20.92 20.92 18.89 0 0 0
04/07/2022
20.92
 0 20.92 20.92 20.92 0 0 0
01/07/2022
20.92
 0 20.92 20.92 20.92 0 0 0
30/06/2022
20.92
 177 19.38 20.92 20.92 0 0 0
29/06/2022
19.38
 1,200 18.96 20.15 18.19 0 0 0
28/06/2022
18.96
 1,500 20.92 20.92 18.96 0 0 0
27/06/2022
20.92
 0 20.92 20.92 20.92 0 0 0
24/06/2022
20.92
 100 20.01 20.92 20.92 0 0 0
23/06/2022
20.01
 0 20.01 20.01 20.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |