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)
18/04/2023
18.74
 10 18.74 18.74 18.74 0 0 0
17/04/2023
18.74
 0 18.74 18.74 18.74 0 0 0
14/04/2023
18.74
 300 17.76 18.74 17.76 0 0 0
13/04/2023
17.76
 100 18.83 18.83 17.76 0 0 0
12/04/2023
18.83
 704 19.24 19.24 17.76 0 0 0
11/04/2023
19.24
 2,300 19.98 19.98 18.17 500 0 0.0
10/04/2023
19.98
 714 19.57 20.06 18.17 0 0 0
07/04/2023
19.57
 4,700 20.06 20.06 18.09 0 0 0
06/04/2023
20.06
 100 19.48 20.06 20.06 0 0 0
05/04/2023
19.48
 426 18.74 19.57 19.48 0 0 0
04/04/2023
18.74
 100 17.92 18.74 18.74 0 0 0
03/04/2023
17.92
 1,315 19.07 19.07 17.76 0 0 0
31/03/2023
19.07
 200 19.57 19.57 17.92 0 0 0
30/03/2023
19.57
 113 19.57 19.57 19.57 0 0 0
29/03/2023
19.57
 200 19.07 19.90 19.57 0 0 0
28/03/2023
19.07
 200 19.32 19.32 17.59 0 0 0
27/03/2023
19.32
 100 18.50 19.32 19.32 0 0 0
24/03/2023
18.50
 400 17.84 19.48 17.92 0 0 0
23/03/2023
17.84
 0 17.84 17.84 17.84 0 0 0
22/03/2023
17.84
 100 17.84 17.84 17.84 0 0 0
21/03/2023
17.84
 0 17.84 17.84 17.84 0 0 0
20/03/2023
17.84
 100 17.10 17.84 17.84 0 0 0
17/03/2023
17.10
 500 17.26 17.92 16.94 0 0 0
16/03/2023
17.26
 800 18.66 18.66 17.10 0 0 0
15/03/2023
18.66
 300 18.74 18.74 17.59 0 0 0
14/03/2023
18.74
 100 18.42 18.74 18.74 0 0 0
13/03/2023
18.42
 200 18.09 18.42 18.09 0 0 0
10/03/2023
18.09
 900 18.25 18.42 16.52 0 0 0
09/03/2023
18.25
 500 17.59 18.58 17.51 0 0 0
08/03/2023
17.59
 571 18.66 18.66 17.02 0 0 0
07/03/2023
18.66
 1,836 19.07 19.07 17.18 1,200 0 0.0
06/03/2023
19.07
 100 18.33 19.07 19.07 0 0 0
03/03/2023
18.33
 641 17.92 18.33 18.09 0 0 0
02/03/2023
17.92
 2,000 17.84 18.33 16.36 0 0 0
01/03/2023
17.84
 0 17.84 17.84 17.84 0 0 0
28/02/2023
17.84
 12 17.84 17.84 17.84 0 0 0
27/02/2023
17.84
 2,941 19.73 19.73 17.84 800 0 0.0
24/02/2023
19.73
 102 18.50 19.73 19.73 2 0 0.0
23/02/2023
18.50
 1,100 20.55 20.55 18.50 0 0 0
22/02/2023
20.55
 0 20.55 20.55 20.55 0 0 0
21/02/2023
20.55
 10 20.55 20.55 20.55 0 0 0
20/02/2023
20.55
 0 20.55 20.55 20.55 0 0 0
17/02/2023
20.55
 2,610 20.55 20.96 19.98 0 0 0
16/02/2023
20.55
 900 22.20 22.20 19.98 0 0 0
15/02/2023
22.20
 2,110 20.39 22.20 18.83 0 0 0
14/02/2023
20.39
 2,000 20.55 20.55 18.50 0 0 0
13/02/2023
20.55
 2,601 20.47 20.55 18.50 100 0 0.0
10/02/2023
20.47
 912 19.90 20.55 19.98 0 0 0
09/02/2023
19.90
 1,910 18.09 19.90 18.09 0 0 0
08/02/2023
18.09
 100 16.44 18.09 18.09 0 0 0
07/02/2023
16.44
 1,300 16.44 18.09 16.44 0 0 0
06/02/2023
16.44
 700 17.26 17.26 16.44 0 0 0
03/02/2023
17.26
 6,701 15.70 17.26 16.28 0 0 0
02/02/2023
15.70
 1 15.70 15.70 15.70 0 0 0
01/02/2023
15.70
 4,600 15.87 15.87 15.70 0 0 0
31/01/2023
15.87
 0 15.87 15.87 15.87 0 0 0
30/01/2023
15.87
 500 15.87 15.87 15.87 0 0 0
27/01/2023
15.87
 801 16.44 16.44 15.87 0 0 0
19/01/2023
16.44
 1,700 15.95 16.69 15.95 0 0 0
18/01/2023
15.95
 1,100 15.87 15.95 15.87 0 0 0
17/01/2023
15.87
 0 15.87 15.87 15.87 0 0 0
16/01/2023
15.87
 900 15.29 16.03 15.29 0 0 0
13/01/2023
15.29
 100 15.21 15.29 15.29 0 0 0
12/01/2023
15.21
 3,001 15.04 15.21 15.21 0 0 0
11/01/2023
15.04
 300 16.61 16.85 15.04 0 0 0
10/01/2023
16.61
 0 16.61 16.61 16.61 0 0 0
09/01/2023
16.61
 0 16.61 16.61 16.61 0 0 0
06/01/2023
16.61
 0 16.61 16.61 16.61 0 0 0
05/01/2023
16.61
 5,001 16.61 16.61 16.61 5,000 0 0.1
04/01/2023
16.61
 100 16.44 16.61 16.61 0 0 0
03/01/2023
16.44
 900 16.03 16.44 16.28 0 0 0
30/12/2022
16.03
 1,400 15.37 16.03 16.03 0 0 0
29/12/2022
15.37
 0 15.37 15.37 15.37 0 0 0
28/12/2022
15.37
 100 16.61 16.61 15.37 0 0 0
27/12/2022
16.61
 30 16.61 16.61 16.61 0 0 0
26/12/2022
16.61
 0 16.61 16.61 16.61 0 0 0
23/12/2022
16.61
 6 16.61 16.61 16.61 0 0 0
22/12/2022
16.61
 0 16.61 16.61 16.61 0 0 0
21/12/2022
16.61
 0 16.61 16.61 16.61 0 0 0
20/12/2022
16.61
 0 16.61 16.61 16.61 0 0 0
19/12/2022
16.61
 100 15.46 16.61 16.61 0 0 0
16/12/2022
15.46
 0 15.46 15.46 15.46 0 0 0
15/12/2022
15.46
 20 15.46 15.46 15.46 0 0 0
14/12/2022
15.46
 0 15.46 15.46 15.46 0 0 0
13/12/2022
15.46
 5 15.46 15.46 15.46 0 0 0
12/12/2022
15.46
 200 15.54 15.54 15.46 0 0 0
09/12/2022
15.54
 100 16.44 16.44 15.54 0 0 0
08/12/2022
16.44
 0 16.44 16.44 16.44 0 0 0
07/12/2022
16.44
 100 17.26 17.26 16.44 0 0 0
06/12/2022
17.26
 0 17.26 17.26 17.26 0 0 0
05/12/2022
17.26
 1,500 16.94 17.26 15.37 0 0 0
02/12/2022
16.94
 400 17.84 17.84 16.94 0 0 0
01/12/2022
17.84
 600 16.36 17.84 16.36 0 0 0
30/11/2022
16.36
 239 16.11 16.36 16.20 0 0 0
29/11/2022
16.11
 200 14.80 16.11 16.03 0 0 0
28/11/2022
14.80
 4,000 14.80 14.80 14.80 0 0 0
25/11/2022
14.80
 2,001 16.03 16.03 14.80 0 0 0
24/11/2022
16.03
 5 16.03 16.03 16.03 0 0 0
23/11/2022
16.03
 0 16.03 16.03 16.03 0 0 0
22/11/2022
16.03
 128 14.80 16.03 16.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |