CTCP Đại lý Hàng hải Việt Nam (vsa)

23.60
0.10
(0.43%)
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
(2024-08-20) 		-0.30 -1.26% 90,800 0 0
23
23.80
23.50
2 tháng
(2024-07-22) 		0.10 0.43% 250,000 0 0
21.80
23.80
23.50
3 tháng
(2024-06-21) 		-6.73 -22.26% 1,205,800 0 0
21.80
33.20
23.50
6 tháng
(2024-03-25) 		2.81 13.57% 2,009,820 0 0
20.69
33.20
23.50
12 tháng
(2023-09-25) 		4.61 24.38% 2,450,633 -164,318 -3.7
17.99
33.20
23.50
24 tháng
(2022-09-30) 		2.87 13.94% 3,040,247 -168,516 -3.8
14.80
33.20
23.50
36 tháng
(2021-10-05) 		3.70 18.68% 3,530,187 -153,316 -3.3
14.80
33.20
23.50
60 tháng
(2019-10-16) 		11.04 88.64% 4,570,881 -142,406 -3.1
9.04
33.20
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
21.15
 0 21.15 21.15 21.15 0 0 0
25/11/2021
21.15
 300 21.15 21.15 21.08 0 0 0
24/11/2021
21.15
 1,100 21.38 21.38 21.15 0 0 0
23/11/2021
21.38
 1,446 20.85 21.45 21.38 0 0 0
22/11/2021
20.85
 2,700 21.08 21.68 20.85 0 0 0
19/11/2021
21.08
 500 21.23 21.23 21.08 0 0 0
18/11/2021
21.23
 8,300 21.60 21.60 21.23 300 0 0.0
17/11/2021
21.60
 2,698 22.20 22.28 21.53 1,000 0 0.0
16/11/2021
22.20
 2,500 21.83 22.20 21.53 0 0 0
15/11/2021
21.83
 2,200 22.20 22.20 21.83 500 0 0.0
12/11/2021
22.20
 600 22.20 22.88 22.20 0 0 0
11/11/2021
22.20
 11,600 22.58 22.58 22.20 0 0 0
10/11/2021
22.58
 2,400 22.88 22.88 22.58 0 0 0
09/11/2021
22.88
 8,715 23.93 23.93 22.73 0 0 0
08/11/2021
23.93
 7,200 23.85 23.93 22.50 5,400 0 0.2
05/11/2021
23.85
 6,473 23.85 23.85 23.55 4,400 0 0.1
04/11/2021
23.85
 10,700 23.63 23.85 23.55 5,500 0 0.2
03/11/2021
23.63
 9,600 23.63 24.30 23.55 6,000 0 0.2
02/11/2021
23.63
 6,000 23.63 23.70 21.45 0 0 0
01/11/2021
23.63
 9,070 22.35 23.85 22.65 0 0 0
29/10/2021
22.35
 6,100 22.20 22.43 21.75 0 0 0
28/10/2021
22.20
 6,000 22.88 23.25 22.20 0 0 0
27/10/2021
22.88
 8,900 21.38 23.48 21.38 0 200 -0.0
26/10/2021
21.38
 500 21.38 21.38 21.38 0 0 0
25/10/2021
21.38
 2,500 21.38 22.13 21.38 0 0 0
22/10/2021
21.38
 5,400 20.78 22.05 20.78 0 200 -0.0
21/10/2021
20.78
 1,800 20.85 20.85 20.25 0 0 0
20/10/2021
20.85
 4,500 20.70 21.00 20.78 0 0 0
19/10/2021
20.70
 8,300 20.63 20.70 19.50 0 0 0
18/10/2021
20.63
 5,300 19.80 20.63 19.80 0 0 0
15/10/2021
19.80
 0 19.80 19.80 19.80 0 0 0
14/10/2021
19.80
 5,000 19.50 19.80 19.50 0 0 0
13/10/2021
19.50
 1,100 19.50 19.50 19.50 0 0 0
12/10/2021
19.50
 1,600 19.50 19.50 19.50 0 0 0
11/10/2021
19.50
 1,000 19.13 19.50 19.50 0 0 0
08/10/2021
19.13
 600 19.50 19.50 18.75 0 0 0
07/10/2021
19.50
 10,700 19.88 19.95 19.50 0 0 0
06/10/2021
19.88
 2,400 19.80 20.03 19.88 0 0 0
05/10/2021
19.80
 6,217 19.50 19.88 19.65 0 0 0
04/10/2021
19.50
 2,309 19.50 19.50 19.13 0 0 0
01/10/2021
19.50
 2,000 20.03 20.03 19.50 0 0 0
30/09/2021
20.03
 8,027 20.03 20.03 20.03 0 0 0
29/09/2021
20.03
 321 19.50 20.03 18.75 0 0 0
28/09/2021
19.50
 5,800 19.50 19.50 19.43 0 0 0
27/09/2021
19.50
 2,163 19.58 19.58 19.43 0 0 0
24/09/2021
19.58
 6,700 19.73 19.88 19.58 0 0 0
23/09/2021
19.73
 4,200 19.50 19.73 19.50 0 0 0
22/09/2021
19.50
 3,250 19.35 19.50 19.20 0 0 0
21/09/2021
19.35
 800 19.35 19.35 19.35 0 0 0
20/09/2021
19.35
 2,000 19.35 19.43 19.35 0 0 0
17/09/2021
19.35
 4,200 19.13 19.35 19.13 0 0 0
16/09/2021
19.13
 6,000 18.90 19.13 18.90 0 0 0
15/09/2021
18.90
 7,300 20.10 20.10 18.83 0 0 0
14/09/2021
20.10
 22,900 18.75 20.40 18.75 0 4,200 -0.1
13/09/2021
18.75
 6,100 18.75 18.75 18.38 0 0 0
10/09/2021
18.75
 3,000 18.75 18.90 18.23 0 0 0
09/09/2021
18.75
 6,900 18.75 18.83 18.75 3,400 0 0.1
08/09/2021
18.75
 2,120 18.38 18.75 17.78 0 0 0
07/09/2021
18.38
 8,652 18.45 18.75 18.38 0 0 0
06/09/2021
18.45
 4,600 18.08 18.75 18.15 0 1,000 -0.0
01/09/2021
18.08
 3,400 18.23 18.23 18.08 0 0 0
31/08/2021
18.23
 400 18.30 18.30 18.00 0 0 0
30/08/2021
18.30
 1,100 17.70 18.38 17.78 300 0 0.0
27/08/2021
17.70
 2,600 18.08 18.38 17.63 0 0 0
26/08/2021
18.08
 4,510 17.63 18.38 17.48 1,900 0 0.0
25/08/2021
17.63
 900 17.85 17.85 17.63 0 0 0
24/08/2021
17.85
 500 17.78 17.85 16.58 0 0 0
23/08/2021
17.78
 2,035 17.40 17.78 17.33 0 0 0
20/08/2021
17.40
 2,000 18.00 18.00 17.40 700 0 0.0
19/08/2021
18.00
 4,200 17.70 18.00 17.63 0 0 0
18/08/2021
17.70
 2,000 18.08 18.68 17.70 0 0 0
17/08/2021
18.08
 10,800 18.00 18.08 17.25 0 0 0
16/08/2021
18.00
 9,800 18.90 18.90 18.00 0 0 0
13/08/2021
18.90
 7,500 20.78 20.78 18.75 100 0 0.0
12/08/2021
20.78
 15,300 19.35 21.23 20.78 100 0 0.0
11/08/2021
19.35
 24,470 17.63 19.35 17.25 0 200 -0.0
10/08/2021
17.63
 17,522 17.93 18.08 17.25 0 0 0
09/08/2021
17.93
 10,800 17.85 17.93 16.50 0 0 0
06/08/2021
17.85
 6,100 18.00 18.15 17.85 0 0 0
05/08/2021
18.00
 2,800 19.13 19.13 17.40 0 0 0
04/08/2021
19.13
 3,200 19.28 19.28 19.13 0 0 0
03/08/2021
19.28
 8,300 17.70 19.43 18.98 0 0 0
02/08/2021
17.70
 6,200 16.13 17.70 15.75 0 0 0
30/07/2021
16.13
 5,100 16.13 16.20 15.83 0 0 0
29/07/2021
16.13
 2,200 16.65 16.65 16.13 200 0 0.0
28/07/2021
16.65
 1,500 16.80 16.80 16.58 0 0 0
27/07/2021
16.80
 2,600 16.80 16.80 16.58 0 0 0
26/07/2021
16.80
 1,400 18.15 18.15 16.73 0 0 0
23/07/2021
18.15
 0 18.15 18.15 18.15 0 0 0
22/07/2021
18.15
 100 17.25 18.15 18.15 0 0 0
21/07/2021
17.25
 2,500 16.88 17.25 16.80 0 0 0
20/07/2021
16.88
 1,642 17.63 17.63 16.88 0 0 0
19/07/2021
17.63
 2,300 18.00 18.00 16.88 0 0 0
16/07/2021
18.00
 1,300 18.38 18.38 18.00 0 0 0
15/07/2021
18.38
 100 16.88 18.38 18.38 0 0 0
14/07/2021
16.88
 4,800 18.15 19.50 16.88 0 3,200 -0.1
13/07/2021
18.15
 7,400 17.63 18.15 17.63 5,400 0 0.1
12/07/2021
17.63
 800 18.83 18.83 17.63 0 0 0
09/07/2021
18.83
 200 17.78 19.35 18.83 0 0 0
08/07/2021
17.78
 2,000 17.70 17.78 17.70 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |