Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2023	18.35	616	18.35	18.35	18.26	0	0	0
24/11/2023	18.17	1,500	19.07	19.07	18.17	0	0	0
23/11/2023	18.53	300	18.62	18.62	18.53	0	0	0
22/11/2023	18.53	1,400	18.53	18.53	18.53	0	0	0
21/11/2023	18.53	600	18.53	18.53	18.53	0	0	0
20/11/2023	18.26	213	18.35	18.35	18.26	0	0	0
17/11/2023	18.35	2,343	18.53	18.53	18.35	0	0	0
16/11/2023	18.53	3	18.53	18.53	18.53	0	0	0
15/11/2023	18.53	2,611	18.44	18.53	18.26	0	0	0
14/11/2023	18.17	761	18.62	18.62	18.17	0	0	0
13/11/2023	18.62	10	18.62	18.62	18.62	0	0	0
10/11/2023	18.62	0	18.62	18.62	18.62	0	0	0
09/11/2023	18.62	2,200	18.53	18.62	18.53	0	0	0
08/11/2023	18.53	919	17.99	18.53	17.99	0	0	0
07/11/2023	18.17	400	18.53	18.53	18.17	0	0	0
06/11/2023	18.44	100	18.44	18.44	18.44	0	0	0
03/11/2023	17.99	0	17.99	17.99	17.99	0	0	0
02/11/2023	17.99	300	18.26	18.26	17.99	0	0	0
01/11/2023	18.26	100	17.99	18.26	18.26	0	0	0
31/10/2023	17.99	3,700	18.44	18.44	17.99	0	0	0
30/10/2023	18.44	1,000	17.99	18.44	18.44	0	0	0
27/10/2023	17.99	4,900	18.26	18.53	17.99	0	0	0
26/10/2023	18.26	900	18.71	18.71	18.26	0	0	0
25/10/2023	18.71	2,600	18.26	18.80	18.26	0	0	0
24/10/2023	18.26	4,000	18.71	18.89	18.26	0	0	0
23/10/2023	18.71	500	18.44	18.80	18.53	0	0	0
20/10/2023	18.44	5,600	18.44	18.44	17.81	0	0	0
19/10/2023	18.44	1,200	18.35	18.44	17.99	0	0	0
18/10/2023	18.35	1,000	18.62	18.71	18.35	0	0	0
17/10/2023	18.62	1,700	18.71	18.71	18.26	0	0	0
16/10/2023	18.71	100	18.62	18.71	18.71	0	0	0
13/10/2023	18.62	5,700	18.71	18.71	17.99	0	0	0
12/10/2023	18.71	1,900	18.71	19.07	18.71	0	0	0
11/10/2023	18.71	1,600	18.71	18.80	18.71	0	0	0
10/10/2023	18.71	3,900	18.71	19.16	18.71	0	0	0
09/10/2023	18.71	3,700	18.80	18.80	18.71	0	0	0
06/10/2023	18.80	1,500	18.89	18.89	18.44	0	0	0
05/10/2023	18.89	300	18.98	18.98	18.89	0	0	0
04/10/2023	18.98	5,100	18.98	18.98	18.98	0	0	0
03/10/2023	18.98	1,000	18.80	19.07	18.53	0	0	0
02/10/2023	18.80	1,500	18.89	19.34	18.80	0	0	0
29/09/2023	18.89	3,800	18.80	19.43	18.89	0	0	0
28/09/2023	18.80	500	18.80	18.80	18.80	0	0	0
27/09/2023	18.80	5,200	18.98	18.98	18.35	0	0	0
26/09/2023	18.98	400	18.89	19.07	18.98	0	0	0
25/09/2023	18.89	4,500	18.89	19.25	18.35	0	0	0
22/09/2023	18.89	2,600	18.53	18.98	18.08	0	0	0
21/09/2023	18.53	12,800	19.25	19.43	18.53	0	200	-0.0
20/09/2023	19.25	25,000	19.52	19.52	18.35	0	0	0
19/09/2023	19.52	6,800	20.24	21.14	19.43	0	0	0
18/09/2023	20.24	8,000	20.24	21.23	19.79	0	0	0
15/09/2023	20.24	9,400	22.49	22.49	20.24	0	0	0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 25%
14/09/2023	22.49	10,300	23.84	25.19	22.49	0	0	0
13/09/2023	23.84	40,200	23.27	23.84	23.02	0	0	0
12/09/2023	23.27	20,800	22.86	23.27	22.94	0	0	0
11/09/2023	22.86	21,800	23.02	23.35	22.86	0	0	0
08/09/2023	23.02	36,200	23.27	23.51	22.61	0	0	0
07/09/2023	23.27	52,400	21.21	23.27	21.46	0	0	0
06/09/2023	21.21	42,900	19.32	21.21	19.40	0	2,800	-0.1
05/09/2023	19.32	13,300	18.91	19.32	18.91	0	5,000	-0.1
31/08/2023	18.91	4,000	19.07	19.07	18.91	0	0	0
30/08/2023	19.07	0	19.07	19.07	19.07	0	0	0
29/08/2023	19.07	100	19.07	19.07	19.07	0	0	0
28/08/2023	19.07	500	19.07	19.07	18.91	0	0	0
25/08/2023	19.07	100	18.83	19.07	19.07	0	0	0
24/08/2023	18.83	900	18.91	18.91	18.58	0	0	0
23/08/2023	18.91	0	18.91	18.91	18.91	0	0	0
22/08/2023	18.91	1,400	18.83	18.91	18.50	0	0	0
21/08/2023	18.83	200	19.07	19.07	18.83	0	0	0
18/08/2023	19.07	1,400	19.16	19.16	18.66	0	0	0
17/08/2023	19.16	200	19.16	19.16	19.16	0	0	0
16/08/2023	19.16	200	19.24	19.24	19.16	0	0	0
15/08/2023	19.24	200	18.91	19.32	19.24	0	0	0
14/08/2023	18.91	700	18.91	18.91	18.83	0	0	0
11/08/2023	18.91	3,500	18.91	18.91	18.91	0	0	0
10/08/2023	18.91	2,100	18.91	18.91	18.91	0	0	0
09/08/2023	18.91	1,100	18.83	19.24	18.91	0	0	0
08/08/2023	18.83	200	19.24	19.24	18.83	0	0	0
07/08/2023	19.24	2,500	19.24	19.32	18.91	0	0	0
04/08/2023	19.24	100	18.91	19.24	19.24	0	0	0
03/08/2023	18.91	200	18.91	19.32	18.91	0	0	0
02/08/2023	18.91	200	18.91	19.24	18.91	0	0	0
01/08/2023	18.91	1,600	19.57	19.57	18.91	0	0	0
31/07/2023	19.57	300	19.32	19.57	19.40	0	0	0
28/07/2023	19.32	200	18.99	19.32	19.32	0	0	0
27/07/2023	18.99	1,900	19.32	19.32	18.99	0	0	0
26/07/2023	19.32	0	19.32	19.32	19.32	0	0	0
25/07/2023	19.32	0	19.32	19.32	19.32	0	0	0
24/07/2023	19.32	1,000	18.91	19.32	18.91	0	0	0
21/07/2023	18.91	200	18.91	18.91	18.83	0	0	0
20/07/2023	18.91	2,500	18.91	18.91	18.83	0	0	0
19/07/2023	18.91	1,400	18.91	18.91	18.91	0	0	0
18/07/2023	18.91	2,200	19.07	19.07	18.91	0	1,100	-0.0
17/07/2023	19.07	200	18.83	19.07	18.83	0	0	0
14/07/2023	18.83	1,000	18.91	18.91	18.83	0	0	0
13/07/2023	18.91	4,200	18.91	19.07	18.66	0	0	0
12/07/2023	18.91	600	19.24	19.24	18.91	0	0	0
11/07/2023	19.24	1,500	19.16	19.32	19.24	0	0	0
10/07/2023	19.16	600	18.91	19.16	18.99	0	0	0
07/07/2023	18.91	0	18.91	18.91	18.91	0	0	0

Page:
<<
2
3
4
>>

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

CTCP Đại lý Hàng hải Việt Nam (vsa)

THỐNG KÊ GIAO DỊCH