Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-05-05)	0.30	1.29%	50,500	0	0	23 24 23.50
2 tháng (2025-04-08)	3	14.63%	125,100	-900	-0.0	20.50 24 23.50
3 tháng (2025-03-06)	-1	-4.08%	254,700	-900	-0.0	20.50 26.20 23.50
6 tháng (2024-12-06)	0.80	3.52%	428,190	-900	-0.0	20.50 26.20 23.50
12 tháng (2024-06-10)	-0.97	-3.97%	2,171,454	-900	-0.0	20.50 33.20 23.50
24 tháng (2023-06-15)	4.59	24.28%	3,450,851	-174,318	-3.9	17.99 33.20 23.50
36 tháng (2022-06-20)	2.80	13.52%	3,776,820	-174,816	-4.0	14.80 33.20 23.50
60 tháng (2020-06-30)	11.01	88.19%	5,132,519	-144,353	-3.2	9.98 33.20 23.50

CTCP Đại lý Hàng hải Việt Nam (vsa)

THỐNG KÊ GIAO DỊCH