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)
29/11/2019
11.69
 330 11.56 11.69 11.69 0 0 0
28/11/2019
11.56
 400 11.56 11.56 11.56 0 0 0
27/11/2019
11.56
 2,100 11.30 11.56 11.49 0 0 0
26/11/2019
11.30
 0 11.30 11.30 11.30 0 0 0
25/11/2019
11.30
 300 11.56 11.56 11.30 0 0 0
22/11/2019
11.56
 0 11.56 11.56 11.56 0 0 0
21/11/2019
11.56
 800 11.56 11.82 11.43 0 0 0
20/11/2019
11.56
 0 11.56 11.56 11.56 0 0 0
19/11/2019
11.56
 1,600 11.56 11.56 11.56 0 0 0
18/11/2019
11.56
 3,700 11.88 11.88 10.98 0 0 0
15/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
14/11/2019
11.88
 800 11.88 11.88 11.88 0 0 0
13/11/2019
11.88
 9,700 11.88 11.88 11.88 0 0 0
12/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
11/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
08/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
07/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
06/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
05/11/2019
11.88
 0 11.88 11.88 11.88 0 0 0
04/11/2019
11.88
 6,800 11.88 11.88 11.88 0 0 0
01/11/2019
11.88
 5,100 11.62 11.88 11.88 0 0 0
31/10/2019
11.62
 0 11.62 11.62 11.62 0 0 0
30/10/2019
11.62
 100 11.88 11.88 11.62 0 0 0
29/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
28/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
25/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
24/10/2019
11.88
 5,000 11.88 11.88 11.88 0 0 0
23/10/2019
11.88
 1,438 12.39 12.39 11.88 0 0 0
22/10/2019
12.39
 100 11.56 12.39 12.39 0 0 0
21/10/2019
11.56
 325 12.46 12.46 11.56 0 0 0
18/10/2019
12.46
 0 12.46 12.46 12.46 0 0 0
17/10/2019
12.46
 0 12.46 12.46 12.46 0 0 0
16/10/2019
12.46
 3,100 11.88 12.46 10.92 0 0 0
15/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
14/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
11/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
10/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
09/10/2019
11.88
 0 11.88 11.88 11.88 0 0 0
08/10/2019
11.88
 1,200 13.16 13.16 11.88 0 0 0
07/10/2019
13.16
 2,000 13.16 13.16 13.16 0 0 0
04/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
03/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
02/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
01/10/2019
13.16
 0 13.16 13.16 13.16 0 0 0
30/09/2019
13.16
 3,000 13.16 13.16 13.16 0 0 0
27/09/2019
13.16
 2,000 13.10 13.16 13.10 0 0 0
26/09/2019
13.10
 0 13.10 13.10 13.10 0 0 0
25/09/2019
13.10
 0 13.10 13.10 13.10 0 0 0
24/09/2019
13.10
 0 13.10 13.10 13.10 0 0 0
23/09/2019
13.10
 0 13.10 13.10 13.10 0 0 0
20/09/2019
13.10
 2,000 13.10 13.10 13.10 0 0 0
19/09/2019
13.10
 2,100 13.10 13.10 12.84 0 0 0
18/09/2019
13.10
 5,500 11.94 13.10 13.10 0 0 0
17/09/2019
11.94
 9 11.94 11.94 11.94 0 0 0
16/09/2019
11.94
 4,800 13.16 13.16 11.94 0 0 0
13/09/2019
13.16
 0 13.16 13.16 13.16 0 0 0
12/09/2019
13.16
 5,800 12.20 13.16 12.39 0 0 0
11/09/2019
12.20
 0 12.20 12.20 12.20 0 0 0
10/09/2019
12.20
 0 12.20 12.20 12.20 0 0 0
09/09/2019
12.20
 0 12.20 12.20 12.20 0 0 0
06/09/2019
12.20
 0 12.20 12.20 12.20 0 0 0
05/09/2019
12.20
 0 12.20 12.20 12.20 0 0 0
04/09/2019
12.20
 0 12.20 12.20 12.20 0 0 0
03/09/2019
12.20
 0 12.20 12.20 12.20 0 0 0
30/08/2019
12.20
 0 12.20 12.20 12.20 0 0 0
29/08/2019
12.20
 0 12.20 12.20 12.20 0 0 0
28/08/2019
12.20
 292 12.39 12.39 12.20 0 0 0
27/08/2019
12.39
 0 12.39 12.39 12.39 0 0 0
26/08/2019
12.39
 0 12.39 12.39 12.39 0 0 0
23/08/2019
12.39
 0 12.39 12.39 12.39 0 0 0
22/08/2019
12.39
 0 12.39 12.39 12.39 0 0 0
21/08/2019
12.39
 0 12.39 12.39 12.39 0 0 0
20/08/2019
12.39
 0 12.39 12.39 12.39 0 0 0
19/08/2019
12.39
 0 12.39 12.39 12.39 0 0 0
16/08/2019
12.39
 0 12.39 12.39 12.39 0 0 0
15/08/2019
12.39
 0 12.39 12.39 12.39 0 0 0
14/08/2019
12.39
 2 12.39 12.39 12.39 0 0 0
13/08/2019
12.39
 2,900 12.20 12.39 12.20 0 0 0
12/08/2019
12.20
 0 12.20 12.20 12.20 0 0 0
09/08/2019
12.20
 0 12.20 12.20 12.20 0 0 0
08/08/2019
12.20
 0 12.20 12.20 12.20 0 0 0
07/08/2019
12.20
 0 12.20 12.20 12.20 0 0 0
06/08/2019
12.20
 0 12.20 12.20 12.20 0 0 0
05/08/2019
12.20
 720 12.20 12.20 12.20 0 0 0
02/08/2019
12.20
 1,000 12.20 12.20 12.20 0 0 0
01/08/2019
12.20
 3,000 12.20 12.20 12.20 0 0 0
31/07/2019
12.20
 0 12.20 12.20 12.20 0 0 0
30/07/2019
12.20
 0 12.20 12.20 12.20 0 0 0
29/07/2019
12.20
 0 12.20 12.20 12.20 0 0 0
26/07/2019
12.20
 0 12.20 12.20 12.20 0 0 0
25/07/2019
12.20
 0 12.20 12.20 12.20 0 0 0
24/07/2019
12.20
 0 12.20 12.20 12.20 0 0 0
23/07/2019
12.20
 1,200 11.56 12.20 11.88 0 0 0
22/07/2019
11.56
 0 11.56 11.56 11.56 0 0 0
19/07/2019
11.56
 0 11.56 11.56 11.56 0 0 0
18/07/2019
11.56
 0 11.56 11.56 11.56 0 0 0
17/07/2019
11.56
 0 11.56 11.56 11.56 0 0 0
16/07/2019
11.56
 0 11.56 11.56 11.56 0 0 0
15/07/2019
11.56
 0 11.56 11.56 11.56 0 0 0
12/07/2019
11.56
 0 11.56 11.56 11.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |