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)
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
22/06/2022
20.01
 100 19.38 20.01 20.01 0 0 0
21/06/2022
19.38
 0 19.38 19.38 19.38 0 0 0
20/06/2022
19.38
 0 19.38 19.38 19.38 0 0 0
17/06/2022
19.38
 600 19.80 19.80 17.83 0 0 0
16/06/2022
19.80
 0 19.80 19.80 19.80 0 0 0
15/06/2022
19.80
 0 19.80 19.80 19.80 0 0 0
14/06/2022
19.80
 1,100 19.66 19.80 18.61 0 0 0
13/06/2022
19.66
 400 20.01 20.01 19.66 0 0 0
10/06/2022
20.01
 2,300 19.66 20.01 20.01 0 0 0
09/06/2022
19.66
 0 19.66 19.66 19.66 0 0 0
08/06/2022
19.66
 200 19.38 19.66 19.66 0 0 0
07/06/2022
19.38
 1,242 20.01 20.01 19.38 0 0 0
06/06/2022
20.01
 2,700 20.29 20.29 19.66 0 0 0
03/06/2022
20.29
 24 20.29 20.29 20.29 0 0 0
02/06/2022
20.29
 1,100 21.06 21.06 19.03 0 0 0
01/06/2022
21.06
 0 21.06 21.06 21.06 0 0 0
31/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
30/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
27/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
26/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
25/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
24/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
23/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
20/05/2022
21.06
 100 21.06 21.06 21.06 0 0 0
19/05/2022
21.06
 0 21.06 21.06 21.06 0 0 0
18/05/2022
21.06
 1,000 21.35 21.35 21.06 0 0 0
17/05/2022
21.35
 0 21.35 21.35 21.35 0 0 0
16/05/2022
21.35
 1,700 20.71 21.35 20.71 0 0 0
13/05/2022
20.71
 1,100 20.71 20.71 20.71 0 0 0
12/05/2022
20.71
 1,200 22.12 22.12 20.57 0 0 0
11/05/2022
22.12
 200 21.77 22.12 20.36 0 0 0
10/05/2022
21.77
 0 21.77 21.77 21.77 0 0 0
09/05/2022
21.77
 0 21.77 21.77 21.77 0 0 0
06/05/2022
21.77
 3 21.77 21.77 21.77 0 0 0
05/05/2022
21.77
 0 21.77 21.77 21.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |