CTCP Đại lý Hàng hải Việt Nam (vsa)

16
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
(2026-09-04) 		-0.60 -3.31% 4,600 0 0
16
18.10
16
2 tháng
(2026-08-05) 		-0.60 -3.31% 45,500 0 0
16
18.50
16
3 tháng
(2026-07-06) 		-2.60 -12.94% 58,100 0 0
16
20.10
16
6 tháng
(2026-04-07) 		-0.57 -3.17% 116,300 0 0
16
20.20
16
12 tháng
(2025-10-09) 		-1.81 -9.37% 315,100 0 0
16
20.74
16
24 tháng
(2024-10-14) 		-3.07 -14.93% 1,287,449 -1,400 0.0
16
24.13
16
36 tháng
(2023-10-20) 		1.08 6.55% 3,671,856 -165,718 -3.7
14.42
29.56
16
60 tháng
(2021-11-01) 		-3.54 -16.82% 4,686,306 -154,316 -3.3
13.18
29.56
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2021
16.03
 2,800 17.03 17.03 15.49 0 0 0
03/08/2021
17.16
 8,314 16.90 17.30 16.90 0 0 0
30/07/2021
14.36
 5,100 14.43 14.43 14.09 0 0 0
29/07/2021
14.36
 2,200 14.83 14.83 14.36 200 0 0.0
28/07/2021
14.83
 1,500 14.76 14.83 14.76 0 0 0
27/07/2021
14.96
 2,600 14.96 14.96 14.76 0 0 0
26/07/2021
14.96
 1,400 14.89 14.96 14.89 0 0 0
23/07/2021
16.16
 0 16.16 16.16 16.16 0 0 0
22/07/2021
16.16
 100 16.16 16.16 16.16 0 0 0
21/07/2021
15.36
 2,500 15.03 15.36 14.96 0 0 0
20/07/2021
15.03
 1,642 15.23 15.23 15.03 0 0 0
16/07/2021
16.03
 1,300 16.36 16.36 16.03 0 0 0
15/07/2021
16.36
 100 16.36 16.36 16.36 0 0 0
14/07/2021
15.03
 4,800 16.16 17.37 15.03 0 3,200 -0.1
13/07/2021
16.16
 7,400 15.70 16.16 15.70 5,400 0 0.1
12/07/2021
15.70
 800 16.76 16.76 15.70 0 0 0
09/07/2021
16.76
 200 17.23 17.23 16.76 0 0 0
08/07/2021
15.83
 2,000 15.76 15.83 15.76 200 0 0.0
07/07/2021
15.76
 6,400 17.43 17.43 15.76 100 0 0.0
06/07/2021
17.43
 5,023 18.77 19.03 17.43 123 0 0.0
05/07/2021
18.77
 6,300 20.10 20.24 18.70 0 0 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/07/2021
20.24
 10,305 22.37 22.37 20.24 0 0 0
01/07/2021
22.24
 28,481 22.37 22.37 21.73 100 0 0.0
30/06/2021
22.24
 30,900 21.99 22.37 21.92 500 0 0.0
29/06/2021
21.99
 19,405 21.86 21.99 21.67 300 0 0.0
28/06/2021
21.99
 28,250 22.30 22.30 21.41 0 0 0
25/06/2021
21.09
 19,550 21.67 21.73 20.45 0 0 0
24/06/2021
20.13
 13,600 21.28 22.24 19.62 0 0 0
23/06/2021
21.54
 19,100 21.79 22.05 21.47 300 0 0.0
22/06/2021
21.79
 34,700 22.69 22.94 19.05 0 0 0
21/06/2021
20.90
 34,200 19.05 20.90 20.45 100 0 0
18/06/2021
19.05
 21,900 18.53 19.05 18.53 0 0 0
17/06/2021
17.32
 41,354 16.49 17.32 16.49 0 0 0
16/06/2021
15.79
 8,750 15.02 15.98 15.02 0 50 0.0
15/06/2021
14.70
 900 14.70 14.70 14.70 0 0 0
14/06/2021
14.70
 0 14.70 14.70 14.70 0 0 0
11/06/2021
14.70
 0 14.70 14.70 14.70 0 0 0
10/06/2021
14.70
 7,800 14.06 14.70 14.06 0 0 0
09/06/2021
14.06
 300 14.06 14.06 14.06 0 0 0
08/06/2021
14.38
 1,200 14.06 14.70 14.06 0 0 0
07/06/2021
14.70
 2,300 14.64 14.70 14.64 0 0 0
04/06/2021
14.70
 11,500 14.70 14.70 14.70 0 0 0
03/06/2021
14.70
 5,800 14.70 14.70 14.70 0 0 0
02/06/2021
14.70
 100 14.70 14.70 14.70 0 0 0
01/06/2021
14.70
 0 14.70 14.70 14.70 0 0 0
31/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
28/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
27/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
26/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
25/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
24/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
21/05/2021
14.70
 200 14.70 14.70 14.70 0 0 0
20/05/2021
14.19
 4,800 14.06 14.19 14.06 0 0 0
19/05/2021
14.06
 2,100 15.34 15.34 14.06 0 0 0
18/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
17/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
14/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
13/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
12/05/2021
15.02
 1,400 14.70 15.02 14.70 0 0 0
11/05/2021
15.34
 6,400 14.70 15.34 14.70 0 0 0
10/05/2021
14.70
 0 14.70 14.70 14.70 0 0 0
07/05/2021
14.70
 310 14.70 14.70 14.70 0 0 0
06/05/2021
14.70
 100 14.70 14.70 14.70 0 0 0
05/05/2021
13.42
 0 13.42 13.42 13.42 0 0 0
04/05/2021
13.42
 209 13.42 13.42 13.42 0 0 0
29/04/2021
14.38
 0 14.38 14.38 14.38 0 0 0
28/04/2021
14.38
 101 14.38 14.38 14.38 0 0 0
27/04/2021
14.38
 100 14.38 14.38 14.38 0 0 0
26/04/2021
14.38
 0 14.38 14.38 14.38 0 0 0
23/04/2021
14.38
 0 14.38 14.38 14.38 0 0 0
22/04/2021
14.38
 200 14.38 14.38 14.38 0 0 0
20/04/2021
13.49
 1,110 14.06 14.06 13.49 0 1,010 0.0
19/04/2021
13.49
 100 13.49 13.49 13.49 0 0 0
16/04/2021
14.06
 0 14.06 14.06 14.06 0 0 0
15/04/2021
14.06
 0 14.06 14.06 14.06 0 0 0
14/04/2021
14.06
 17,452 14.70 14.70 14.06 0 552 0.0
13/04/2021
14.70
 12,000 14.70 14.70 14.70 0 0 0
12/04/2021
14.70
 0 14.70 14.70 14.70 0 0 0
09/04/2021
14.70
 0 14.70 14.70 14.70 0 0 0
08/04/2021
14.70
 200 14.70 14.70 14.70 0 200 0.0
07/04/2021
14.70
 100 14.70 14.70 14.70 0 0 0
06/04/2021
14.70
 0 14.70 14.70 14.70 0 0 0
05/04/2021
14.70
 20 14.70 14.70 14.70 20 0 0.0
02/04/2021
14.70
 327 14.70 14.70 14.70 27 0 0.0
01/04/2021
14.70
 12,890 14.70 15.98 14.70 5 0 0.0
31/03/2021
14.70
 0 14.70 14.70 14.70 0 0 0
30/03/2021
14.70
 1,029 14.70 14.70 14.70 0 0 0
29/03/2021
14.89
 25,400 14.06 15.47 14.06 0 0 0
26/03/2021
14.06
 2,000 14.06 14.06 14.06 0 0 0
25/03/2021
14.06
 1,525 14.06 14.06 14.06 0 0 0
24/03/2021
14.70
 3,670 15.98 15.98 14.70 0 0 0
23/03/2021
15.98
 260 15.98 15.98 15.98 0 0 0
22/03/2021
15.98
 0 15.98 15.98 15.98 0 0 0
19/03/2021
15.98
 1,600 16.49 16.49 15.98 0 0 0
18/03/2021
15.02
 6,300 14.06 15.34 14.06 0 0 0
17/03/2021
14.38
 3,505 13.74 14.38 13.74 0 0 0
16/03/2021
13.10
 15,157 12.78 13.74 12.78 0 0 0
15/03/2021
12.78
 350 12.78 12.78 12.78 0 0 0
12/03/2021
12.78
 1,210 12.78 12.78 12.78 0 0 0
11/03/2021
12.91
 900 12.91 12.91 12.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc