CTCP Đại lý Hàng hải Việt Nam (vsa)

23.50
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
(2024-08-19) 		-0.10 -0.42% 108,200 0 0
23
23.80
23.50
2 tháng
(2024-07-22) 		0.10 0.43% 249,400 0 0
21.80
23.80
23.50
3 tháng
(2024-06-20) 		-4.03 -14.64% 1,272,700 0 0
21.80
33.20
23.50
6 tháng
(2024-03-22) 		2.81 13.57% 2,010,420 0 0
20.69
33.20
23.50
12 tháng
(2023-09-25) 		4.61 24.38% 2,450,033 -164,318 -3.7
17.99
33.20
23.50
24 tháng
(2022-09-29) 		2.87 13.94% 3,039,747 -168,516 -3.8
14.80
33.20
23.50
36 tháng
(2021-10-04) 		4 20.51% 3,531,896 -153,316 -3.3
14.80
33.20
23.50
60 tháng
(2019-10-15) 		11.62 97.82% 4,570,281 -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)
24/04/2024
23.39
 1,000 23.30 23.39 23.30 0 0 0
23/04/2024
23.30
 1,300 23.39 23.39 23.30 0 0 0
22/04/2024
23.57
 3,600 23.57 23.57 22.94 0 0 0
19/04/2024
23.48
 27,300 23.75 23.75 23.21 0 0 0
17/04/2024
23.48
 27,300 23.57 23.57 23.48 0 0 0
16/04/2024
23.57
 80,400 23.48 23.57 23.48 0 0 0
15/04/2024
23.48
 96,900 23.03 24.20 22.49 0 0 0
12/04/2024
22.22
 21,200 22.04 22.49 21.68 0 0 0
11/04/2024
22.04
 200 21.95 22.04 21.95 0 0 0
10/04/2024
21.95
 11,000 22.04 22.13 21.59 0 0 0
09/04/2024
21.95
 21,200 22.13 22.22 21.86 0 0 0
08/04/2024
22.13
 15,600 22.40 22.94 22.13 0 0 0
05/04/2024
22.13
 53,400 21.68 22.49 21.41 0 0 0
04/04/2024
21.50
 1,200 21.68 21.68 21.23 0 0 0
03/04/2024
21.68
 600 21.32 21.68 21.32 0 0 0
02/04/2024
21.32
 600 21.05 21.32 21.05 0 0 0
01/04/2024
21.32
 5,500 21.05 21.32 21.05 0 0 0
29/03/2024
21.05
 57 21.05 21.05 21.05 0 0 0
28/03/2024
21.05
 2,400 20.69 21.05 20.69 0 0 0
27/03/2024
20.96
 3,147 20.69 20.96 20.60 0 0 0
26/03/2024
21.05
 2,616 21.05 21.05 20.69 0 0 0
25/03/2024
20.69
 5,300 21.05 21.14 20.69 0 0 0
22/03/2024
20.69
 1,200 20.69 20.69 20.60 0 0 0
21/03/2024
20.69
 11,600 20.87 21.23 20.69 0 0 0
20/03/2024
20.51
 7,200 20.69 20.69 20.51 0 0 0
19/03/2024
20.51
 4,500 20.42 20.51 20.33 0 0 0
18/03/2024
20.42
 16,505 20.42 20.42 20.33 0 0 0
15/03/2024
20.42
 7,900 20.51 20.51 20.33 0 0 0
14/03/2024
20.42
 6,300 20.78 20.78 20.42 0 0 0
13/03/2024
20.60
 9,200 20.51 20.60 20.33 0 0 0
12/03/2024
20.42
 11,418 20.24 20.42 20.24 0 0 0
11/03/2024
20.33
 16,100 20.33 20.42 20.33 0 0 0
08/03/2024
20.51
 2,200 20.60 20.60 20.42 0 0 0
07/03/2024
20.60
 3,600 20.60 20.60 20.60 0 0 0
06/03/2024
20.60
 4,900 20.42 20.69 20.33 0 0 0
05/03/2024
20.60
 124,338 20.24 20.60 20.24 0 101,418 -2.3
04/03/2024
20.60
 43,502 20.60 20.69 20.24 0 40,000 -0.9
01/03/2024
20.24
 700 20.51 20.51 20.24 0 500 -0.0
29/02/2024
20.69
 420 20.33 20.69 20.33 0 100 -0.0
28/02/2024
20.69
 20,500 21.14 21.14 20.69 0 20,000 -0.5
27/02/2024
20.69
 300 20.69 20.69 20.69 0 0 0
26/02/2024
20.69
 300 20.69 20.69 20.69 0 0 0
23/02/2024
20.69
 300 20.69 20.69 20.69 0 0 0
22/02/2024
20.60
 0 20.60 20.60 20.60 0 0 0
21/02/2024
20.60
 1,600 20.87 20.87 20.51 0 0 0
20/02/2024
20.42
 1,100 20.51 20.51 20.42 0 0 0
19/02/2024
20.69
 4,500 20.69 20.78 20.69 0 2,300 -0.1
16/02/2024
20.69
 1,500 20.69 20.78 20.69 0 0 0
15/02/2024
20.51
 1,721 20.42 20.78 20.42 0 0 0
07/02/2024
20.42
 802 20.42 20.42 20.42 0 0 0
06/02/2024
20.42
 100 20.42 20.42 20.42 0 0 0
05/02/2024
20.42
 100 20.42 20.42 20.42 0 0 0
02/02/2024
20.51
 294 20.42 20.51 20.42 0 0 0
01/02/2024
20.24
 300 20.24 20.24 20.24 0 0 0
31/01/2024
20.24
 0 20.24 20.24 20.24 0 0 0
30/01/2024
20.24
 600 20.24 20.24 20.24 0 0 0
29/01/2024
20.24
 1,420 19.61 20.24 19.61 0 0 0
26/01/2024
20.33
 0 20.33 20.33 20.33 0 0 0
25/01/2024
20.33
 200 20.33 20.33 20.33 0 0 0
24/01/2024
20.24
 0 20.24 20.24 20.24 0 0 0
23/01/2024
20.24
 0 20.24 20.24 20.24 0 0 0
22/01/2024
20.24
 404 20.24 20.60 20.24 0 0 0
19/01/2024
20.24
 6,033 20.24 20.24 20.24 0 0 0
18/01/2024
20.51
 0 20.51 20.51 20.51 0 0 0
17/01/2024
20.51
 0 20.51 20.51 20.51 0 0 0
16/01/2024
20.51
 0 20.51 20.51 20.51 0 0 0
15/01/2024
20.51
 1,700 20.24 20.51 20.24 0 0 0
12/01/2024
20.42
 100 20.42 20.42 20.42 0 0 0
11/01/2024
20.33
 144 20.33 20.33 20.33 0 0 0
10/01/2024
20.24
 1,000 20.33 20.42 20.24 0 0 0
09/01/2024
20.15
 0 20.15 20.15 20.15 0 0 0
08/01/2024
20.15
 500 20.15 20.15 20.15 0 0 0
05/01/2024
20.15
 0 20.15 20.15 20.15 0 0 0
04/01/2024
20.15
 2,500 20.06 20.15 20.06 0 0 0
03/01/2024
20.15
 2,918 20.06 20.42 20.06 0 0 0
02/01/2024
20.06
 430 19.79 20.06 19.79 0 0 0
29/12/2023
19.79
 2,001 19.79 19.79 19.79 0 0 0
28/12/2023
19.79
 830 19.79 19.79 19.79 0 0 0
27/12/2023
19.79
 3,600 20.06 20.06 19.79 0 0 0
26/12/2023
19.79
 4,000 19.25 19.79 19.25 0 0 0
25/12/2023
19.25
 1,000 19.07 19.25 19.07 0 0 0
22/12/2023
19.07
 120 19.07 19.07 19.07 0 0 0
21/12/2023
19.07
 650 19.25 19.25 19.07 0 0 0
20/12/2023
19.16
 0 19.16 19.16 19.16 0 0 0
19/12/2023
19.16
 100 19.16 19.16 19.16 0 0 0
18/12/2023
19.16
 50 19.16 19.16 19.16 0 0 0
15/12/2023
19.16
 3 19.16 19.16 19.16 0 0 0
14/12/2023
19.16
 439 18.71 19.16 18.71 0 0 0
13/12/2023
18.62
 3,904 19.07 19.07 18.62 0 0 0
12/12/2023
19.07
 1,233 19.07 19.16 18.89 0 0 0
11/12/2023
19.07
 800 18.98 19.07 18.98 0 0 0
08/12/2023
18.53
 1,200 18.71 18.80 18.53 0 0 0
07/12/2023
18.71
 2,310 18.98 18.98 18.62 0 0 0
06/12/2023
18.62
 716 18.71 18.89 18.53 0 0 0
05/12/2023
18.53
 3,409 18.53 18.53 18.44 0 0 0
04/12/2023
18.71
 2,464 18.44 18.71 18.44 0 0 0
01/12/2023
18.35
 11 18.35 18.35 18.35 0 0 0
30/11/2023
18.80
 138 18.80 18.80 18.80 0 0 0
29/11/2023
18.53
 410 18.53 18.53 18.53 0 0 0
28/11/2023
18.44
 6,300 18.44 18.44 18.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |