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
(2024-10-22) 		-0.80 -3.31% 89,462 0 0
23
24.20
23.40
2 tháng
(2024-09-23) 		-0.20 -0.85% 178,326 0 0
23
24.60
23.40
3 tháng
(2024-08-23) 		0.10 0.43% 255,248 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
(2023-11-27) 		5.05 27.50% 2,556,079 -164,318 -3.7
18.35
33.20
23.40
24 tháng
(2022-12-02) 		6.46 38.17% 3,091,447 -168,816 -3.8
15.04
33.20
23.40
36 tháng
(2021-12-07) 		0.90 4% 3,533,763 -176,016 -4.0
14.80
33.20
23.40
60 tháng
(2019-12-18) 		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)
31/01/2024
20.24
 0 20.24 20.24 20.24 0 0 0
30/01/2024
20.24
 600 20.24 20.24 20.24 0 0 0
29/01/2024
20.24
 1,420 19.61 20.24 19.61 0 0 0
26/01/2024
20.33
 0 20.33 20.33 20.33 0 0 0
25/01/2024
20.33
 200 20.33 20.33 20.33 0 0 0
24/01/2024
20.24
 0 20.24 20.24 20.24 0 0 0
23/01/2024
20.24
 0 20.24 20.24 20.24 0 0 0
22/01/2024
20.24
 404 20.24 20.60 20.24 0 0 0
19/01/2024
20.24
 6,033 20.24 20.24 20.24 0 0 0
18/01/2024
20.51
 0 20.51 20.51 20.51 0 0 0
17/01/2024
20.51
 0 20.51 20.51 20.51 0 0 0
16/01/2024
20.51
 0 20.51 20.51 20.51 0 0 0
15/01/2024
20.51
 1,700 20.24 20.51 20.24 0 0 0
12/01/2024
20.42
 100 20.42 20.42 20.42 0 0 0
11/01/2024
20.33
 144 20.33 20.33 20.33 0 0 0
10/01/2024
20.24
 1,000 20.33 20.42 20.24 0 0 0
09/01/2024
20.15
 0 20.15 20.15 20.15 0 0 0
08/01/2024
20.15
 500 20.15 20.15 20.15 0 0 0
05/01/2024
20.15
 0 20.15 20.15 20.15 0 0 0
04/01/2024
20.15
 2,500 20.06 20.15 20.06 0 0 0
03/01/2024
20.15
 2,918 20.06 20.42 20.06 0 0 0
02/01/2024
20.06
 430 19.79 20.06 19.79 0 0 0
29/12/2023
19.79
 2,001 19.79 19.79 19.79 0 0 0
28/12/2023
19.79
 830 19.79 19.79 19.79 0 0 0
27/12/2023
19.79
 3,600 20.06 20.06 19.79 0 0 0
26/12/2023
19.79
 4,000 19.25 19.79 19.25 0 0 0
25/12/2023
19.25
 1,000 19.07 19.25 19.07 0 0 0
22/12/2023
19.07
 120 19.07 19.07 19.07 0 0 0
21/12/2023
19.07
 650 19.25 19.25 19.07 0 0 0
20/12/2023
19.16
 0 19.16 19.16 19.16 0 0 0
19/12/2023
19.16
 100 19.16 19.16 19.16 0 0 0
18/12/2023
19.16
 50 19.16 19.16 19.16 0 0 0
15/12/2023
19.16
 3 19.16 19.16 19.16 0 0 0
14/12/2023
19.16
 439 18.71 19.16 18.71 0 0 0
13/12/2023
18.62
 3,904 19.07 19.07 18.62 0 0 0
12/12/2023
19.07
 1,233 19.07 19.16 18.89 0 0 0
11/12/2023
19.07
 800 18.98 19.07 18.98 0 0 0
08/12/2023
18.53
 1,200 18.71 18.80 18.53 0 0 0
07/12/2023
18.71
 2,310 18.98 18.98 18.62 0 0 0
06/12/2023
18.62
 716 18.71 18.89 18.53 0 0 0
05/12/2023
18.53
 3,409 18.53 18.53 18.44 0 0 0
04/12/2023
18.71
 2,464 18.44 18.71 18.44 0 0 0
01/12/2023
18.35
 11 18.35 18.35 18.35 0 0 0
30/11/2023
18.80
 138 18.80 18.80 18.80 0 0 0
29/11/2023
18.53
 410 18.53 18.53 18.53 0 0 0
28/11/2023
18.44
 6,300 18.44 18.44 18.35 0 0 0
27/11/2023
18.35
 616 18.35 18.35 18.26 0 0 0
24/11/2023
18.17
 1,500 19.07 19.07 18.17 0 0 0
23/11/2023
18.53
 300 18.62 18.62 18.53 0 0 0
22/11/2023
18.53
 1,400 18.53 18.53 18.53 0 0 0
21/11/2023
18.53
 600 18.53 18.53 18.53 0 0 0
20/11/2023
18.26
 213 18.35 18.35 18.26 0 0 0
17/11/2023
18.35
 2,343 18.53 18.53 18.35 0 0 0
16/11/2023
18.53
 3 18.53 18.53 18.53 0 0 0
15/11/2023
18.53
 2,611 18.44 18.53 18.26 0 0 0
14/11/2023
18.17
 761 18.62 18.62 18.17 0 0 0
13/11/2023
18.62
 10 18.62 18.62 18.62 0 0 0
10/11/2023
18.62
 0 18.62 18.62 18.62 0 0 0
09/11/2023
18.62
 2,200 18.53 18.62 18.53 0 0 0
08/11/2023
18.53
 919 17.99 18.53 17.99 0 0 0
07/11/2023
18.17
 400 18.53 18.53 18.17 0 0 0
06/11/2023
18.44
 100 18.44 18.44 18.44 0 0 0
03/11/2023
17.99
 0 17.99 17.99 17.99 0 0 0
02/11/2023
17.99
 300 18.26 18.26 17.99 0 0 0
01/11/2023
18.26
 100 17.99 18.26 18.26 0 0 0
31/10/2023
17.99
 3,700 18.44 18.44 17.99 0 0 0
30/10/2023
18.44
 1,000 17.99 18.44 18.44 0 0 0
27/10/2023
17.99
 4,900 18.26 18.53 17.99 0 0 0
26/10/2023
18.26
 900 18.71 18.71 18.26 0 0 0
25/10/2023
18.71
 2,600 18.26 18.80 18.26 0 0 0
24/10/2023
18.26
 4,000 18.71 18.89 18.26 0 0 0
23/10/2023
18.71
 500 18.44 18.80 18.53 0 0 0
20/10/2023
18.44
 5,600 18.44 18.44 17.81 0 0 0
19/10/2023
18.44
 1,200 18.35 18.44 17.99 0 0 0
18/10/2023
18.35
 1,000 18.62 18.71 18.35 0 0 0
17/10/2023
18.62
 1,700 18.71 18.71 18.26 0 0 0
16/10/2023
18.71
 100 18.62 18.71 18.71 0 0 0
13/10/2023
18.62
 5,700 18.71 18.71 17.99 0 0 0
12/10/2023
18.71
 1,900 18.71 19.07 18.71 0 0 0
11/10/2023
18.71
 1,600 18.71 18.80 18.71 0 0 0
10/10/2023
18.71
 3,900 18.71 19.16 18.71 0 0 0
09/10/2023
18.71
 3,700 18.80 18.80 18.71 0 0 0
06/10/2023
18.80
 1,500 18.89 18.89 18.44 0 0 0
05/10/2023
18.89
 300 18.98 18.98 18.89 0 0 0
04/10/2023
18.98
 5,100 18.98 18.98 18.98 0 0 0
03/10/2023
18.98
 1,000 18.80 19.07 18.53 0 0 0
02/10/2023
18.80
 1,500 18.89 19.34 18.80 0 0 0
29/09/2023
18.89
 3,800 18.80 19.43 18.89 0 0 0
28/09/2023
18.80
 500 18.80 18.80 18.80 0 0 0
27/09/2023
18.80
 5,200 18.98 18.98 18.35 0 0 0
26/09/2023
18.98
 400 18.89 19.07 18.98 0 0 0
25/09/2023
18.89
 4,500 18.89 19.25 18.35 0 0 0
22/09/2023
18.89
 2,600 18.53 18.98 18.08 0 0 0
21/09/2023
18.53
 12,800 19.25 19.43 18.53 0 200 -0.0
20/09/2023
19.25
 25,000 19.52 19.52 18.35 0 0 0
19/09/2023
19.52
 6,800 20.24 21.14 19.43 0 0 0
18/09/2023
20.24
 8,000 20.24 21.23 19.79 0 0 0
15/09/2023
20.24
 9,400 22.49 22.49 20.24 0 0 0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 25%
14/09/2023
22.49
 10,300 23.84 25.19 22.49 0 0 0
13/09/2023
23.84
 40,200 23.27 23.84 23.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |