CTCP Đại lý Hàng hải Việt Nam (vsa)

20.20
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
(2026-02-23) 		-1.10 -5.24% 32,700 0 0
19.20
21.40
20.20
2 tháng
(2026-01-15) 		-0.70 -3.40% 97,500 0 0
19.20
21.80
20.20
3 tháng
(2025-12-16) 		-0.30 -1.49% 131,600 0 0
19.20
21.80
20.20
6 tháng
(2025-09-17) 		-1.50 -7.01% 223,700 0 0
19.20
21.80
20.20
12 tháng
(2025-03-21) 		-2.57 -11.43% 746,800 -1,400 -0.0
19.19
23.40
20.20
24 tháng
(2024-03-26) 		0.19 0.97% 3,193,976 -1,400 -0.0
19.19
31.08
20.20
36 tháng
(2023-04-03) 		3.12 18.60% 4,035,062 -177,318 -4.0
16.62
31.08
20.20
60 tháng
(2021-04-12) 		4.45 28.78% 5,415,890 -151,105 -3.3
13.85
31.08
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2022
15.55
 0 15.55 15.55 15.55 0 0 0
21/12/2022
15.55
 0 15.55 15.55 15.55 0 0 0
20/12/2022
15.55
 0 15.55 15.55 15.55 0 0 0
19/12/2022
15.55
 100 14.47 15.55 15.55 0 0 0
16/12/2022
14.47
 0 14.47 14.47 14.47 0 0 0
15/12/2022
14.47
 20 14.47 14.47 14.47 0 0 0
14/12/2022
14.47
 0 14.47 14.47 14.47 0 0 0
13/12/2022
14.47
 5 14.47 14.47 14.47 0 0 0
12/12/2022
14.47
 200 14.55 14.55 14.47 0 0 0
09/12/2022
14.55
 100 15.39 15.39 14.55 0 0 0
08/12/2022
15.39
 0 15.39 15.39 15.39 0 0 0
07/12/2022
15.39
 100 16.16 16.16 15.39 0 0 0
06/12/2022
16.16
 0 16.16 16.16 16.16 0 0 0
05/12/2022
16.16
 1,500 15.85 16.16 14.39 0 0 0
02/12/2022
15.85
 400 16.70 16.70 15.85 0 0 0
01/12/2022
16.70
 600 15.32 16.70 15.32 0 0 0
30/11/2022
15.32
 239 15.09 15.32 15.16 0 0 0
29/11/2022
15.09
 200 13.85 15.09 15.01 0 0 0
28/11/2022
13.85
 4,000 13.85 13.85 13.85 0 0 0
25/11/2022
13.85
 2,001 15.01 15.01 13.85 0 0 0
24/11/2022
15.01
 5 15.01 15.01 15.01 0 0 0
23/11/2022
15.01
 0 15.01 15.01 15.01 0 0 0
22/11/2022
15.01
 128 13.85 15.01 15.01 0 0 0
21/11/2022
13.85
 4,000 13.85 13.85 13.85 0 0 0
18/11/2022
13.85
 0 13.85 13.85 13.85 0 0 0
17/11/2022
13.85
 500 13.85 13.85 13.85 0 0 0
16/11/2022
13.85
 1,003 13.85 13.85 13.85 0 0 0
15/11/2022
13.85
 1,600 14.32 14.32 13.85 0 0 0
14/11/2022
14.32
 2,040 15.39 15.39 14.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |