CTCP Đại lý Hàng hải Việt Nam (vsa)

23.60
0.10
(0.43%)
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
(2024-08-20) 		-0.30 -1.26% 90,800 0 0
23
23.80
23.50
2 tháng
(2024-07-22) 		0.10 0.43% 250,000 0 0
21.80
23.80
23.50
3 tháng
(2024-06-21) 		-6.73 -22.26% 1,205,800 0 0
21.80
33.20
23.50
6 tháng
(2024-03-25) 		2.81 13.57% 2,009,820 0 0
20.69
33.20
23.50
12 tháng
(2023-09-25) 		4.61 24.38% 2,450,633 -164,318 -3.7
17.99
33.20
23.50
24 tháng
(2022-09-30) 		2.87 13.94% 3,040,247 -168,516 -3.8
14.80
33.20
23.50
36 tháng
(2021-10-05) 		3.70 18.68% 3,530,187 -153,316 -3.3
14.80
33.20
23.50
60 tháng
(2019-10-16) 		11.04 88.64% 4,570,881 -142,406 -3.1
9.04
33.20
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
12.92
 0 12.92 12.92 12.92 0 0 0
05/02/2021
12.92
 1 12.92 12.92 12.92 0 0 0
04/02/2021
12.92
 3,500 12.92 12.92 12.92 0 0 0
03/02/2021
12.92
 1 12.92 12.92 12.92 0 0 0
02/02/2021
12.92
 4,400 13.64 13.64 12.92 0 0 0
01/02/2021
13.64
 5,500 13.49 13.64 13.49 0 0 0
29/01/2021
13.49
 0 13.49 13.49 13.49 0 0 0
28/01/2021
13.49
 0 13.49 13.49 13.49 0 0 0
27/01/2021
13.49
 4,440 13.49 13.49 13.49 0 1,000 -0.0
26/01/2021
13.49
 2,000 13.49 13.49 13.49 0 0 0
25/01/2021
13.49
 10 13.49 13.49 13.49 0 0 0
22/01/2021
13.49
 2,500 13.49 13.49 13.49 0 0 0
21/01/2021
13.49
 500 13.49 13.49 13.49 0 0 0
20/01/2021
13.49
 3,850 13.49 13.49 13.49 0 0 0
19/01/2021
13.49
 0 13.49 13.49 13.49 0 0 0
18/01/2021
13.49
 38,904 13.49 13.49 13.28 0 0 0
15/01/2021
13.49
 0 13.49 13.49 13.49 0 0 0
14/01/2021
13.49
 200 12.56 13.49 13.49 0 0 0
13/01/2021
12.56
 50 12.56 12.56 12.56 0 0 0
12/01/2021
12.56
 0 12.56 12.56 12.56 0 0 0
11/01/2021
12.56
 0 12.56 12.56 12.56 0 0 0
08/01/2021
12.56
 100 12.13 12.56 12.56 0 0 0
07/01/2021
12.13
 100 12.20 12.20 12.13 0 0 0
06/01/2021
12.20
 200 12.85 13.28 12.20 0 0 0
05/01/2021
12.85
 2,000 12.56 12.92 12.85 0 0 0
04/01/2021
12.56
 2,400 12.13 12.56 12.20 0 0 0
31/12/2020
12.13
 400 12.20 12.20 12.13 0 0 0
30/12/2020
12.20
 10,400 11.12 12.20 11.48 0 0 0
29/12/2020
11.12
 210 10.77 11.12 11.12 0 0 0
28/12/2020
10.77
 1,020 11.84 11.84 10.77 0 0 0
25/12/2020
11.84
 1,155 11.48 11.84 11.48 0 0 0
24/12/2020
11.48
 1,010 11.48 11.48 11.48 0 0 0
23/12/2020
11.48
 1,400 11.48 11.48 11.48 0 0 0
22/12/2020
11.48
 0 11.48 11.48 11.48 0 0 0
21/12/2020
11.48
 0 11.48 11.48 11.48 0 0 0
18/12/2020
11.48
 0 11.48 11.48 11.48 0 0 0
17/12/2020
11.48
 0 11.48 11.48 11.48 0 0 0
16/12/2020
11.48
 1,000 11.20 11.48 11.48 0 0 0
15/12/2020
11.20
 4,400 11.20 11.20 11.20 0 0 0
14/12/2020
11.20
 200 11.48 11.48 10.91 0 0 0
11/12/2020
11.48
 1,000 12.20 12.20 11.48 1,000 0 0.0
10/12/2020
12.20
 210 11.48 12.20 11.84 0 0 0
09/12/2020
11.48
 0 11.48 11.48 11.48 0 0 0
08/12/2020
11.48
 0 11.48 11.48 11.48 0 0 0
07/12/2020
11.48
 1,820 11.41 11.48 11.48 0 0 0
04/12/2020
11.41
 700 10.41 11.41 10.84 0 0 0
03/12/2020
10.41
 100 11.48 11.48 10.41 0 0 0
02/12/2020
11.48
 200 11.48 11.48 11.48 0 0 0
01/12/2020
11.48
 213 11.12 11.48 11.48 0 0 0
30/11/2020
11.12
 0 11.12 11.12 11.12 0 0 0
27/11/2020
11.12
 0 11.12 11.12 11.12 0 0 0
26/11/2020
11.12
 0 11.12 11.12 11.12 0 0 0
25/11/2020
11.12
 12,100 11.12 11.12 11.12 0 0 0
24/11/2020
11.12
 2,127 11.12 11.12 11.12 0 0 0
23/11/2020
11.12
 73 11.12 11.12 11.12 0 0 0
20/11/2020
11.12
 0 11.12 11.12 11.12 0 0 0
19/11/2020
11.12
 1,900 11.05 11.12 11.12 0 0 0
18/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
17/11/2020
11.05
 20 11.05 11.05 11.05 0 0 0
16/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
13/11/2020
11.05
 3,300 10.91 11.05 10.91 0 0 0
12/11/2020
10.91
 0 10.91 10.91 10.91 0 0 0
11/11/2020
10.91
 0 10.91 10.91 10.91 0 0 0
10/11/2020
10.91
 0 10.91 10.91 10.91 0 0 0
09/11/2020
10.91
 0 10.91 10.91 10.91 0 0 0
06/11/2020
10.91
 0 10.91 10.91 10.91 0 0 0
05/11/2020
10.91
 0 10.91 10.91 10.91 0 0 0
04/11/2020
10.91
 0 10.91 10.91 10.91 0 0 0
03/11/2020
10.91
 3,200 10.98 10.98 10.91 3,200 0 0.0
02/11/2020
10.98
 0 10.98 10.98 10.98 0 0 0
30/10/2020
10.98
 0 10.98 10.98 10.98 0 0 0
29/10/2020
10.98
 0 10.98 10.98 10.98 0 0 0
28/10/2020
10.98
 0 10.98 10.98 10.98 0 0 0
27/10/2020
10.98
 3,300 10.98 10.98 10.98 0 0 0
26/10/2020
10.98
 0 10.98 10.98 10.98 0 0 0
23/10/2020
10.98
 0 10.98 10.98 10.98 0 0 0
22/10/2020
10.98
 0 10.98 10.98 10.98 0 0 0
21/10/2020
10.98
 500 10.98 10.98 10.98 0 0 0
20/10/2020
10.98
 0 10.98 10.98 10.98 0 0 0
19/10/2020
10.98
 1,800 10.98 10.98 10.98 0 0 0
16/10/2020
10.98
 600 10.77 10.98 10.91 0 0 0
15/10/2020
10.77
 1,900 10.77 10.77 10.77 0 0 0
14/10/2020
10.77
 1,400 10.41 10.77 10.33 0 0 0
13/10/2020
10.41
 0 10.41 10.41 10.41 0 0 0
12/10/2020
10.41
 0 10.41 10.41 10.41 0 0 0
09/10/2020
10.41
 0 10.41 10.41 10.41 0 0 0
08/10/2020
10.41
 151 11.05 11.05 10.41 0 0 0
07/10/2020
11.05
 2,600 11.05 11.05 11.05 0 0 0
06/10/2020
11.05
 2,109 10.41 11.05 10.41 0 0 0
05/10/2020
10.41
 2,000 10.55 10.55 10.41 0 0 0
02/10/2020
10.55
 0 10.55 10.55 10.55 0 0 0
01/10/2020
10.55
 1,900 10.05 10.55 10.41 0 0 0
30/09/2020
10.05
 0 10.05 10.05 10.05 0 0 0
29/09/2020
10.05
 6,010 10.77 10.77 10.05 3,200 0 0.0
28/09/2020
10.77
 0 10.77 10.77 10.77 0 0 0
25/09/2020
10.77
 0 10.77 10.77 10.77 0 0 0
24/09/2020
10.77
 523 11.12 11.12 10.77 0 0 0
23/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
22/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
21/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |