CTCP Đại lý Hàng hải Việt Nam (vsa)

23.60
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
(2025-04-16) 		0 0% 29,800 0 0
22
23.90
23.60
2 tháng
(2025-03-17) 		-0.20 -0.84% 194,000 -900 -0.0
20.50
24
23.60
3 tháng
(2025-02-17) 		-0.30 -1.26% 253,700 -900 -0.0
20.50
26.20
23.60
6 tháng
(2024-11-18) 		0.30 1.29% 438,850 -900 -0.0
20.50
26.20
23.60
12 tháng
(2024-05-21) 		0.30 1.28% 2,199,746 -900 -0.0
20.50
33.20
23.60
24 tháng
(2023-05-29) 		4.53 23.73% 3,436,427 -176,318 -4.0
17.99
33.20
23.60
36 tháng
(2022-06-01) 		1.10 4.89% 3,759,986 -174,816 -4.0
14.80
33.20
23.60
60 tháng
(2020-06-11) 		12.91 120.69% 5,109,149 -143,253 -3.1
9.98
33.20
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
20.69
 420 20.33 20.69 20.33 0 100 -0.0
28/02/2024
20.69
 20,500 21.14 21.14 20.69 0 20,000 -0.5
27/02/2024
20.69
 300 20.69 20.69 20.69 0 0 0
26/02/2024
20.69
 300 20.69 20.69 20.69 0 0 0
23/02/2024
20.69
 300 20.69 20.69 20.69 0 0 0
22/02/2024
20.60
 0 20.60 20.60 20.60 0 0 0
21/02/2024
20.60
 1,600 20.87 20.87 20.51 0 0 0
20/02/2024
20.42
 1,100 20.51 20.51 20.42 0 0 0
19/02/2024
20.69
 4,500 20.69 20.78 20.69 0 2,300 -0.1
16/02/2024
20.69
 1,500 20.69 20.78 20.69 0 0 0
15/02/2024
20.51
 1,721 20.42 20.78 20.42 0 0 0
07/02/2024
20.42
 802 20.42 20.42 20.42 0 0 0
06/02/2024
20.42
 100 20.42 20.42 20.42 0 0 0
05/02/2024
20.42
 100 20.42 20.42 20.42 0 0 0
02/02/2024
20.51
 294 20.42 20.51 20.42 0 0 0
01/02/2024
20.24
 300 20.24 20.24 20.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |