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
(2024-10-23) 		-0.60 -2.50% 88,962 0 0
23
24
23.40
2 tháng
(2024-09-23) 		-0.20 -0.85% 178,326 0 0
23
24.60
23.40
3 tháng
(2024-08-26) 		0 0% 244,437 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
(2023-11-28) 		4.96 26.87% 2,555,463 -164,318 -3.7
18.35
33.20
23.40
24 tháng
(2022-12-05) 		6.14 35.54% 3,091,047 -168,816 -3.8
15.04
33.20
23.40
36 tháng
(2021-12-08) 		0.67 2.97% 3,533,763 -176,016 -4.0
14.80
33.20
23.40
60 tháng
(2019-12-19) 		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)
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
07/07/2021
17.70
 6,400 19.58 19.58 17.70 100 0 0.0
06/07/2021
19.58
 5,023 21.08 21.38 19.58 123 0 0.0
05/07/2021
21.08
 6,300 22.73 22.73 21.00 0 0 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/07/2021
22.73
 10,305 24.98 25.13 22.73 0 0 0
01/07/2021
24.98
 28,481 24.98 25.12 24.40 100 0 0.0
30/06/2021
24.98
 30,900 24.69 25.12 24.62 500 0 0.0
29/06/2021
24.69
 19,405 24.69 24.69 24.33 300 0 0.0
28/06/2021
24.69
 28,250 23.68 25.05 24.04 0 0 0
25/06/2021
23.68
 19,550 22.61 24.40 22.97 0 0 0
24/06/2021
22.61
 13,600 24.19 24.98 22.03 0 0 0
23/06/2021
24.19
 19,100 24.47 24.76 24.11 300 0 0.0
22/06/2021
24.47
 34,700 23.47 25.76 21.39 0 0 0
21/06/2021
23.47
 34,200 21.39 23.47 22.97 100 0 0
18/06/2021
21.39
 21,900 19.45 21.39 20.81 0 0 0
17/06/2021
19.45
 41,200 17.73 19.45 18.52 0 0 0
16/06/2021
17.73
 8,750 16.51 17.94 16.87 0 50 -0.0
15/06/2021
16.51
 900 16.51 16.51 16.51 0 0 0
14/06/2021
16.51
 0 16.51 16.51 16.51 0 0 0
11/06/2021
16.51
 0 16.51 16.51 16.51 0 0 0
10/06/2021
16.51
 7,800 15.79 16.51 15.79 0 0 0
09/06/2021
15.79
 300 16.15 16.15 15.79 0 0 0
08/06/2021
16.15
 1,200 16.51 16.51 15.79 0 0 0
07/06/2021
16.51
 2,300 16.51 16.51 16.43 0 0 0
04/06/2021
16.51
 11,500 16.51 16.51 16.51 0 0 0
03/06/2021
16.51
 5,800 16.51 16.51 16.51 0 0 0
02/06/2021
16.51
 100 16.51 16.51 16.51 0 0 0
01/06/2021
16.51
 0 16.51 16.51 16.51 0 0 0
31/05/2021
16.51
 0 16.51 16.51 16.51 0 0 0
28/05/2021
16.51
 0 16.51 16.51 16.51 0 0 0
27/05/2021
16.51
 0 16.51 16.51 16.51 0 0 0
26/05/2021
16.51
 0 16.51 16.51 16.51 0 0 0
25/05/2021
16.51
 0 16.51 16.51 16.51 0 0 0
24/05/2021
16.51
 0 16.51 16.51 16.51 0 0 0
21/05/2021
16.51
 200 15.93 16.51 16.51 0 0 0
20/05/2021
15.93
 4,800 15.79 15.93 15.79 0 0 0
19/05/2021
15.79
 2,100 16.87 17.22 15.79 0 0 0
18/05/2021
16.87
 0 16.87 16.87 16.87 0 0 0
17/05/2021
16.87
 0 16.87 16.87 16.87 0 0 0
14/05/2021
16.87
 0 16.87 16.87 16.87 0 0 0
13/05/2021
16.87
 0 16.87 16.87 16.87 0 0 0
12/05/2021
16.87
 1,400 17.22 17.22 16.51 0 0 0
11/05/2021
17.22
 6,400 16.51 17.22 16.51 0 0 0
10/05/2021
16.51
 0 16.51 16.51 16.51 0 0 0
07/05/2021
16.51
 300 16.51 16.51 16.51 0 0 0
06/05/2021
16.51
 100 15.07 16.51 16.51 0 0 0
05/05/2021
15.07
 0 15.07 15.07 15.07 0 0 0
04/05/2021
15.07
 209 16.15 16.15 15.07 0 0 0
29/04/2021
16.15
 0 16.15 16.15 16.15 0 0 0
28/04/2021
16.15
 101 16.15 16.15 16.15 0 0 0
27/04/2021
16.15
 100 16.15 16.15 16.15 0 0 0
26/04/2021
16.15
 0 16.15 16.15 16.15 0 0 0
23/04/2021
16.15
 0 16.15 16.15 16.15 0 0 0
22/04/2021
16.15
 200 15.14 16.15 16.15 0 0 0
20/04/2021
15.14
 1,100 15.14 15.79 15.14 0 1,010 -0.0

Chính sách bảo mật | Điều khoản sử dụng |