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)
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
19/04/2021
15.14
 100 15.79 15.79 15.14 0 0 0
16/04/2021
15.79
 0 15.79 15.79 15.79 0 0 0
15/04/2021
15.79
 0 15.79 15.79 15.79 0 0 0
14/04/2021
15.79
 17,452 16.51 16.51 15.79 0 552 -0.0
13/04/2021
16.51
 12,000 16.51 16.51 16.51 0 0 0
12/04/2021
16.51
 0 16.51 16.51 16.51 0 0 0
09/04/2021
16.51
 0 16.51 16.51 16.51 0 0 0
08/04/2021
16.51
 200 16.51 16.51 16.51 0 200 -0.0
07/04/2021
16.51
 100 16.51 16.51 16.51 0 0 0
06/04/2021
16.51
 0 16.51 16.51 16.51 0 0 0
05/04/2021
16.51
 20 16.51 16.51 16.51 20 0 0.0
02/04/2021
16.51
 327 16.51 16.51 16.51 27 0 0.0
01/04/2021
16.51
 12,890 16.51 17.94 16.51 5 0 0.0
31/03/2021
16.51
 0 16.51 16.51 16.51 0 0 0
30/03/2021
16.51
 1,029 16.72 16.72 16.51 0 0 0
29/03/2021
16.72
 25,400 15.79 17.37 15.79 0 0 0
26/03/2021
15.79
 2,000 15.79 15.79 15.79 0 0 0
25/03/2021
15.79
 1,525 16.51 16.51 15.79 0 0 0
24/03/2021
16.51
 3,670 17.94 17.94 16.51 0 0 0
23/03/2021
17.94
 260 17.94 17.94 17.94 0 0 0
22/03/2021
17.94
 0 17.94 17.94 17.94 0 0 0
19/03/2021
17.94
 1,600 16.87 18.52 17.94 0 0 0
18/03/2021
16.87
 6,300 16.15 17.22 15.79 0 0 0
17/03/2021
16.15
 3,505 14.71 16.15 15.43 0 0 0
16/03/2021
14.71
 15,157 14.35 15.43 14.35 0 0 0
15/03/2021
14.35
 300 14.35 14.35 14.35 0 0 0
12/03/2021
14.35
 1,210 14.50 14.50 14.35 0 0 0
11/03/2021
14.50
 900 14.50 14.50 14.50 0 0 0
10/03/2021
14.50
 13,000 13.64 15.00 13.85 0 0 0
09/03/2021
13.64
 6,800 13.64 13.64 13.64 0 0 0
08/03/2021
13.64
 0 13.64 13.64 13.64 0 0 0
05/03/2021
13.64
 3,170 14.35 14.35 13.64 0 0 0
04/03/2021
14.35
 1,431 14.35 14.35 13.64 0 0 0
03/03/2021
14.35
 1,000 14.35 14.35 14.35 0 0 0
02/03/2021
14.35
 0 14.35 14.35 14.35 0 0 0
01/03/2021
14.35
 0 14.35 14.35 14.35 0 0 0
26/02/2021
14.35
 100 13.28 14.35 14.35 0 0 0
25/02/2021
13.28
 100 13.99 13.99 13.28 0 0 0
24/02/2021
13.99
 0 13.99 13.99 13.99 0 0 0
23/02/2021
13.99
 0 13.99 13.99 13.99 0 0 0
22/02/2021
13.99
 1,951 12.92 13.99 13.99 0 0 0
19/02/2021
12.92
 1,300 12.92 12.92 12.92 0 0 0
18/02/2021
12.92
 0 12.92 12.92 12.92 0 0 0
17/02/2021
12.92
 0 12.92 12.92 12.92 0 0 0
09/02/2021
12.92
 0 12.92 12.92 12.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |