CTCP Đại lý Hàng hải Việt Nam (vsa)

23.40
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
(2024-10-23) 		-0.60 -2.50% 88,962 0 0
23
24
23.40
2 tháng
(2024-09-23) 		-0.20 -0.85% 178,326 0 0
23
24.60
23.40
3 tháng
(2024-08-26) 		0 0% 244,437 0 0
23
24.60
23.40
6 tháng
(2024-05-27) 		0.19 0.81% 1,746,387 0 0
21.80
33.20
23.40
12 tháng
(2023-11-28) 		4.96 26.87% 2,555,463 -164,318 -3.7
18.35
33.20
23.40
24 tháng
(2022-12-05) 		6.14 35.54% 3,091,047 -168,816 -3.8
15.04
33.20
23.40
36 tháng
(2021-12-08) 		0.67 2.97% 3,533,763 -176,016 -4.0
14.80
33.20
23.40
60 tháng
(2019-12-19) 		10.84 86.31% 4,710,691 -142,353 -3.1
9.04
33.20
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2020
10.77
 20 10.77 10.77 10.77 0 0 0
07/02/2020
10.77
 0 10.77 10.77 10.77 0 0 0
06/02/2020
10.77
 0 10.77 10.77 10.77 0 0 0
05/02/2020
10.77
 200 10.41 10.77 10.77 0 0 0
04/02/2020
10.41
 0 10.41 10.41 10.41 0 0 0
03/02/2020
10.41
 0 10.41 10.41 10.41 0 0 0
31/01/2020
10.41
 0 10.41 10.41 10.41 0 0 0
30/01/2020
10.41
 0 10.41 10.41 10.41 0 0 0
22/01/2020
10.41
 0 10.41 10.41 10.41 0 0 0
21/01/2020
10.41
 0 10.41 10.41 10.41 0 0 0
20/01/2020
10.41
 0 10.41 10.41 10.41 0 0 0
17/01/2020
10.41
 100 10.41 10.41 10.41 0 0 0
16/01/2020
10.41
 0 10.41 10.41 10.41 0 0 0
15/01/2020
10.41
 1,000 10.84 10.84 10.41 0 0 0
14/01/2020
10.84
 2,200 10.91 10.91 9.83 0 0 0
13/01/2020
10.91
 100 10.91 10.91 10.91 0 0 0
10/01/2020
10.91
 2,000 11.55 11.55 10.91 0 0 0
09/01/2020
11.55
 500 11.55 11.55 11.55 0 0 0
08/01/2020
11.55
 0 11.55 11.55 11.55 0 0 0
07/01/2020
11.55
 0 11.55 11.55 11.55 0 0 0
06/01/2020
11.55
 0 11.55 11.55 11.55 0 0 0
03/01/2020
11.55
 0 11.55 11.55 11.55 0 0 0
02/01/2020
11.55
 0 11.55 11.55 11.55 0 0 0
31/12/2019
11.55
 99 11.55 11.55 11.55 0 0 0
30/12/2019
11.55
 1,600 11.70 11.70 11.55 0 0 0
27/12/2019
11.70
 300 11.63 11.70 11.70 0 0 0
26/12/2019
11.63
 399 11.70 11.70 11.63 0 0 0
25/12/2019
11.70
 1,300 12.56 12.56 11.70 0 0 0
24/12/2019
12.56
 0 12.56 12.56 12.56 0 0 0
23/12/2019
12.56
 0 12.56 12.56 12.56 0 0 0
20/12/2019
12.56
 0 12.56 12.56 12.56 0 0 0
19/12/2019
12.56
 0 12.56 12.56 12.56 0 0 0
18/12/2019
12.56
 0 12.56 12.56 12.56 0 0 0
17/12/2019
12.56
 0 12.56 12.56 12.56 0 0 0
16/12/2019
12.56
 0 12.56 12.56 12.56 0 0 0
13/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
13/12/2019
12.56
 300 12.20 12.63 12.56 0 0 0
12/12/2019
12.20
 20 12.20 12.20 12.20 0 0 0
11/12/2019
12.20
 2,100 11.88 12.20 11.43 0 0 0
10/12/2019
11.88
 500 11.88 11.88 11.88 0 0 0
09/12/2019
11.88
 1,083 11.75 11.88 11.88 0 53 -0.0
06/12/2019
11.75
 1,000 11.56 11.75 11.75 0 0 0
05/12/2019
11.56
 500 11.69 11.69 11.56 0 0 0
04/12/2019
11.69
 0 11.69 11.69 11.69 0 0 0
03/12/2019
11.69
 0 11.69 11.69 11.69 0 0 0
02/12/2019
11.69
 0 11.69 11.69 11.69 0 0 0
29/11/2019
11.69
 330 11.56 11.69 11.69 0 0 0
28/11/2019
11.56
 400 11.56 11.56 11.56 0 0 0
27/11/2019
11.56
 2,100 11.30 11.56 11.49 0 0 0
26/11/2019
11.30
 0 11.30 11.30 11.30 0 0 0
25/11/2019
11.30
 300 11.56 11.56 11.30 0 0 0
22/11/2019
11.56
 0 11.56 11.56 11.56 0 0 0
21/11/2019
11.56
 800 11.56 11.82 11.43 0 0 0
20/11/2019
11.56
 0 11.56 11.56 11.56 0 0 0
19/11/2019
11.56
 1,600 11.56 11.56 11.56 0 0 0
18/11/2019
11.56
 3,700 11.88 11.88 10.98 0 0 0
15/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
14/11/2019
11.88
 800 11.88 11.88 11.88 0 0 0
13/11/2019
11.88
 9,700 11.88 11.88 11.88 0 0 0
12/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
11/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
08/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
07/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
06/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
05/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
04/11/2019
11.88
 6,800 11.88 11.88 11.88 0 0 0
01/11/2019
11.88
 5,100 11.62 11.88 11.88 0 0 0
31/10/2019
11.62
 0 11.62 11.62 11.62 0 0 0
30/10/2019
11.62
 100 11.88 11.88 11.62 0 0 0
29/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
28/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
25/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
24/10/2019
11.88
 5,000 11.88 11.88 11.88 0 0 0
23/10/2019
11.88
 1,438 12.39 12.39 11.88 0 0 0
22/10/2019
12.39
 100 11.56 12.39 12.39 0 0 0
21/10/2019
11.56
 325 12.46 12.46 11.56 0 0 0
18/10/2019
12.46
 0 12.46 12.46 12.46 0 0 0
17/10/2019
12.46
 0 12.46 12.46 12.46 0 0 0
16/10/2019
12.46
 3,100 11.88 12.46 10.92 0 0 0
15/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
14/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
11/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
10/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
09/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
08/10/2019
11.88
 1,200 13.16 13.16 11.88 0 0 0
07/10/2019
13.16
 2,000 13.16 13.16 13.16 0 0 0
04/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
03/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
02/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
01/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
30/09/2019
13.16
 3,000 13.16 13.16 13.16 0 0 0
27/09/2019
13.16
 2,000 13.10 13.16 13.10 0 0 0
26/09/2019
13.10
 0 13.10 13.10 13.10 0 0 0
25/09/2019
13.10
 0 13.10 13.10 13.10 0 0 0
24/09/2019
13.10
 0 13.10 13.10 13.10 0 0 0
23/09/2019
13.10
 0 13.10 13.10 13.10 0 0 0
20/09/2019
13.10
 2,000 13.10 13.10 13.10 0 0 0
19/09/2019
13.10
 2,100 13.10 13.10 12.84 0 0 0
18/09/2019
13.10
 5,500 11.94 13.10 13.10 0 0 0
17/09/2019
11.94
 9 11.94 11.94 11.94 0 0 0
16/09/2019
11.94
 4,800 13.16 13.16 11.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |