Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/09/2023	23.27	20,800	22.86	23.27	22.94	0	0	0
11/09/2023	22.86	21,800	23.02	23.35	22.86	0	0	0
08/09/2023	23.02	36,200	23.27	23.51	22.61	0	0	0
07/09/2023	23.27	52,400	21.21	23.27	21.46	0	0	0
06/09/2023	21.21	42,900	19.32	21.21	19.40	0	2,800	-0.1
05/09/2023	19.32	13,300	18.91	19.32	18.91	0	5,000	-0.1
31/08/2023	18.91	4,000	19.07	19.07	18.91	0	0	0
30/08/2023	19.07	0	19.07	19.07	19.07	0	0	0
29/08/2023	19.07	100	19.07	19.07	19.07	0	0	0
28/08/2023	19.07	500	19.07	19.07	18.91	0	0	0
25/08/2023	19.07	100	18.83	19.07	19.07	0	0	0
24/08/2023	18.83	900	18.91	18.91	18.58	0	0	0
23/08/2023	18.91	0	18.91	18.91	18.91	0	0	0
22/08/2023	18.91	1,400	18.83	18.91	18.50	0	0	0
21/08/2023	18.83	200	19.07	19.07	18.83	0	0	0
18/08/2023	19.07	1,400	19.16	19.16	18.66	0	0	0
17/08/2023	19.16	200	19.16	19.16	19.16	0	0	0
16/08/2023	19.16	200	19.24	19.24	19.16	0	0	0
15/08/2023	19.24	200	18.91	19.32	19.24	0	0	0
14/08/2023	18.91	700	18.91	18.91	18.83	0	0	0
11/08/2023	18.91	3,500	18.91	18.91	18.91	0	0	0
10/08/2023	18.91	2,100	18.91	18.91	18.91	0	0	0
09/08/2023	18.91	1,100	18.83	19.24	18.91	0	0	0
08/08/2023	18.83	200	19.24	19.24	18.83	0	0	0
07/08/2023	19.24	2,500	19.24	19.32	18.91	0	0	0
04/08/2023	19.24	100	18.91	19.24	19.24	0	0	0
03/08/2023	18.91	200	18.91	19.32	18.91	0	0	0
02/08/2023	18.91	200	18.91	19.24	18.91	0	0	0
01/08/2023	18.91	1,600	19.57	19.57	18.91	0	0	0
31/07/2023	19.57	300	19.32	19.57	19.40	0	0	0
28/07/2023	19.32	200	18.99	19.32	19.32	0	0	0
27/07/2023	18.99	1,900	19.32	19.32	18.99	0	0	0
26/07/2023	19.32	0	19.32	19.32	19.32	0	0	0
25/07/2023	19.32	0	19.32	19.32	19.32	0	0	0
24/07/2023	19.32	1,000	18.91	19.32	18.91	0	0	0
21/07/2023	18.91	200	18.91	18.91	18.83	0	0	0
20/07/2023	18.91	2,500	18.91	18.91	18.83	0	0	0
19/07/2023	18.91	1,400	18.91	18.91	18.91	0	0	0
18/07/2023	18.91	2,200	19.07	19.07	18.91	0	1,100	-0.0
17/07/2023	19.07	200	18.83	19.07	18.83	0	0	0
14/07/2023	18.83	1,000	18.91	18.91	18.83	0	0	0
13/07/2023	18.91	4,200	18.91	19.07	18.66	0	0	0
12/07/2023	18.91	600	19.24	19.24	18.91	0	0	0
11/07/2023	19.24	1,500	19.16	19.32	19.24	0	0	0
10/07/2023	19.16	600	18.91	19.16	18.99	0	0	0
07/07/2023	18.91	0	18.91	18.91	18.91	0	0	0
06/07/2023	18.91	200	18.99	18.99	18.91	0	0	0
05/07/2023	18.99	100	18.50	18.99	18.99	0	0	0
04/07/2023	18.50	300	18.66	18.66	18.50	0	0	0
03/07/2023	18.66	200	18.58	18.66	18.66	0	0	0
30/06/2023	18.58	600	18.74	18.99	18.58	0	0	0
29/06/2023	18.74	100	18.99	18.99	18.74	0	0	0
28/06/2023	18.99	200	18.91	18.99	18.74	0	0	0
27/06/2023	18.91	119	18.66	18.91	18.91	0	0	0
26/06/2023	18.66	101	19.07	19.07	18.66	0	0	0
23/06/2023	19.07	1	18.83	19.07	19.07	0	0	0
22/06/2023	18.83	4,200	19.24	19.24	18.66	0	0	0
21/06/2023	19.24	900	18.42	19.24	18.42	0	0	0
20/06/2023	18.42	1,309	18.74	19.24	18.42	0	0	0
19/06/2023	18.74	1,532	19.48	19.48	18.74	0	0	0
16/06/2023	19.48	200	18.91	19.48	19.32	0	0	0
15/06/2023	18.91	200	18.91	19.24	18.91	0	0	0
14/06/2023	18.91	2,400	19.24	19.24	18.91	0	0	0
13/06/2023	19.24	165	19.24	19.24	19.24	0	0	0
12/06/2023	19.24	100	18.91	19.24	19.24	0	0	0
09/06/2023	18.91	400	19.32	19.32	18.91	0	0	0
08/06/2023	19.32	1,000	19.24	19.32	19.32	0	0	0
07/06/2023	19.24	3,900	18.99	19.40	19.16	0	2,000	-0.0
06/06/2023	18.99	100	20.14	20.14	18.99	0	0	0
05/06/2023	20.14	900	20.47	20.47	20.14	0	0	0
02/06/2023	20.47	1	20.47	20.47	20.47	0	0	0
01/06/2023	20.47	100	19.57	20.47	20.47	0	0	0
31/05/2023	19.57	3,010	19.07	20.96	18.91	0	0	0
30/05/2023	19.07	0	19.07	19.07	19.07	0	0	0
29/05/2023	19.07	0	19.07	19.07	19.07	0	0	0
26/05/2023	19.07	500	19.16	19.16	19.07	0	500	-0.0
25/05/2023	19.16	0	19.16	19.16	19.16	0	0	0
24/05/2023	19.16	200	18.83	19.16	18.42	0	0	0
23/05/2023	18.83	200	18.58	19.16	18.83	0	0	0
22/05/2023	18.58	1,195	18.09	18.66	18.58	0	0	0
19/05/2023	18.09	5,003	18.58	18.66	18.09	0	0	0
18/05/2023	18.58	321	18.50	18.66	18.58	0	0	0
17/05/2023	18.50	2,100	18.50	18.74	18.50	0	0	0
16/05/2023	18.50	501	18.83	18.91	18.50	0	0	0
15/05/2023	18.83	400	18.66	18.91	18.74	0	0	0
12/05/2023	18.66	3,600	18.74	18.91	18.66	0	0	0
11/05/2023	18.74	1,500	18.74	18.74	18.42	0	0	0
10/05/2023	18.74	600	18.91	18.91	18.74	0	500	-0.0
09/05/2023	18.91	3,102	19.65	19.65	17.76	0	0	0
08/05/2023	19.65	0	19.65	19.65	19.65	0	0	0
05/05/2023	19.65	100	18.83	19.65	19.65	0	0	0
04/05/2023	18.83	400	18.50	19.32	17.76	0	0	0
28/04/2023	18.50	0	18.50	18.50	18.50	0	0	0
27/04/2023	18.50	100	18.91	18.91	18.50	0	0	0
26/04/2023	18.91	0	18.91	18.91	18.91	0	0	0
25/04/2023	18.91	0	18.91	18.91	18.91	0	0	0
24/04/2023	18.91	0	18.91	18.91	18.91	0	0	0
21/04/2023	18.91	0	18.91	18.91	18.91	0	0	0
20/04/2023	18.91	44	18.91	18.91	18.91	0	0	0
19/04/2023	18.91	300	18.74	18.91	18.91	0	0	0

Page:
<<
3
4
5
>>

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

CTCP Đại lý Hàng hải Việt Nam (vsa)

THỐNG KÊ GIAO DỊCH