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)
07/07/2023
18.91
 0 18.91 18.91 18.91 0 0 0
06/07/2023
18.91
 200 18.99 18.99 18.91 0 0 0
05/07/2023
18.99
 100 18.50 18.99 18.99 0 0 0
04/07/2023
18.50
 300 18.66 18.66 18.50 0 0 0
03/07/2023
18.66
 200 18.58 18.66 18.66 0 0 0
30/06/2023
18.58
 600 18.74 18.99 18.58 0 0 0
29/06/2023
18.74
 100 18.99 18.99 18.74 0 0 0
28/06/2023
18.99
 200 18.91 18.99 18.74 0 0 0
27/06/2023
18.91
 119 18.66 18.91 18.91 0 0 0
26/06/2023
18.66
 101 19.07 19.07 18.66 0 0 0
23/06/2023
19.07
 1 18.83 19.07 19.07 0 0 0
22/06/2023
18.83
 4,200 19.24 19.24 18.66 0 0 0
21/06/2023
19.24
 900 18.42 19.24 18.42 0 0 0
20/06/2023
18.42
 1,309 18.74 19.24 18.42 0 0 0
19/06/2023
18.74
 1,532 19.48 19.48 18.74 0 0 0
16/06/2023
19.48
 200 18.91 19.48 19.32 0 0 0
15/06/2023
18.91
 200 18.91 19.24 18.91 0 0 0
14/06/2023
18.91
 2,400 19.24 19.24 18.91 0 0 0
13/06/2023
19.24
 165 19.24 19.24 19.24 0 0 0
12/06/2023
19.24
 100 18.91 19.24 19.24 0 0 0
09/06/2023
18.91
 400 19.32 19.32 18.91 0 0 0
08/06/2023
19.32
 1,000 19.24 19.32 19.32 0 0 0
07/06/2023
19.24
 3,900 18.99 19.40 19.16 0 2,000 -0.0
06/06/2023
18.99
 100 20.14 20.14 18.99 0 0 0
05/06/2023
20.14
 900 20.47 20.47 20.14 0 0 0
02/06/2023
20.47
 1 20.47 20.47 20.47 0 0 0
01/06/2023
20.47
 100 19.57 20.47 20.47 0 0 0
31/05/2023
19.57
 3,010 19.07 20.96 18.91 0 0 0
30/05/2023
19.07
 0 19.07 19.07 19.07 0 0 0
29/05/2023
19.07
 0 19.07 19.07 19.07 0 0 0
26/05/2023
19.07
 500 19.16 19.16 19.07 0 500 -0.0
25/05/2023
19.16
 0 19.16 19.16 19.16 0 0 0
24/05/2023
19.16
 200 18.83 19.16 18.42 0 0 0
23/05/2023
18.83
 200 18.58 19.16 18.83 0 0 0
22/05/2023
18.58
 1,195 18.09 18.66 18.58 0 0 0
19/05/2023
18.09
 5,003 18.58 18.66 18.09 0 0 0
18/05/2023
18.58
 321 18.50 18.66 18.58 0 0 0
17/05/2023
18.50
 2,100 18.50 18.74 18.50 0 0 0
16/05/2023
18.50
 501 18.83 18.91 18.50 0 0 0
15/05/2023
18.83
 400 18.66 18.91 18.74 0 0 0
12/05/2023
18.66
 3,600 18.74 18.91 18.66 0 0 0
11/05/2023
18.74
 1,500 18.74 18.74 18.42 0 0 0
10/05/2023
18.74
 600 18.91 18.91 18.74 0 500 -0.0
09/05/2023
18.91
 3,102 19.65 19.65 17.76 0 0 0
08/05/2023
19.65
 0 19.65 19.65 19.65 0 0 0
05/05/2023
19.65
 100 18.83 19.65 19.65 0 0 0
04/05/2023
18.83
 400 18.50 19.32 17.76 0 0 0
28/04/2023
18.50
 0 18.50 18.50 18.50 0 0 0
27/04/2023
18.50
 100 18.91 18.91 18.50 0 0 0
26/04/2023
18.91
 0 18.91 18.91 18.91 0 0 0
25/04/2023
18.91
 0 18.91 18.91 18.91 0 0 0
24/04/2023
18.91
 0 18.91 18.91 18.91 0 0 0
21/04/2023
18.91
 0 18.91 18.91 18.91 0 0 0
20/04/2023
18.91
 44 18.91 18.91 18.91 0 0 0
19/04/2023
18.91
 300 18.74 18.91 18.91 0 0 0
18/04/2023
18.74
 10 18.74 18.74 18.74 0 0 0
17/04/2023
18.74
 0 18.74 18.74 18.74 0 0 0
14/04/2023
18.74
 300 17.76 18.74 17.76 0 0 0
13/04/2023
17.76
 100 18.83 18.83 17.76 0 0 0
12/04/2023
18.83
 704 19.24 19.24 17.76 0 0 0
11/04/2023
19.24
 2,300 19.98 19.98 18.17 500 0 0.0
10/04/2023
19.98
 714 19.57 20.06 18.17 0 0 0
07/04/2023
19.57
 4,700 20.06 20.06 18.09 0 0 0
06/04/2023
20.06
 100 19.48 20.06 20.06 0 0 0
05/04/2023
19.48
 426 18.74 19.57 19.48 0 0 0
04/04/2023
18.74
 100 17.92 18.74 18.74 0 0 0
03/04/2023
17.92
 1,315 19.07 19.07 17.76 0 0 0
31/03/2023
19.07
 200 19.57 19.57 17.92 0 0 0
30/03/2023
19.57
 113 19.57 19.57 19.57 0 0 0
29/03/2023
19.57
 200 19.07 19.90 19.57 0 0 0
28/03/2023
19.07
 200 19.32 19.32 17.59 0 0 0
27/03/2023
19.32
 100 18.50 19.32 19.32 0 0 0
24/03/2023
18.50
 400 17.84 19.48 17.92 0 0 0
23/03/2023
17.84
 0 17.84 17.84 17.84 0 0 0
22/03/2023
17.84
 100 17.84 17.84 17.84 0 0 0
21/03/2023
17.84
 0 17.84 17.84 17.84 0 0 0
20/03/2023
17.84
 100 17.10 17.84 17.84 0 0 0
17/03/2023
17.10
 500 17.26 17.92 16.94 0 0 0
16/03/2023
17.26
 800 18.66 18.66 17.10 0 0 0
15/03/2023
18.66
 300 18.74 18.74 17.59 0 0 0
14/03/2023
18.74
 100 18.42 18.74 18.74 0 0 0
13/03/2023
18.42
 200 18.09 18.42 18.09 0 0 0
10/03/2023
18.09
 900 18.25 18.42 16.52 0 0 0
09/03/2023
18.25
 500 17.59 18.58 17.51 0 0 0
08/03/2023
17.59
 571 18.66 18.66 17.02 0 0 0
07/03/2023
18.66
 1,836 19.07 19.07 17.18 1,200 0 0.0
06/03/2023
19.07
 100 18.33 19.07 19.07 0 0 0
03/03/2023
18.33
 641 17.92 18.33 18.09 0 0 0
02/03/2023
17.92
 2,000 17.84 18.33 16.36 0 0 0
01/03/2023
17.84
 0 17.84 17.84 17.84 0 0 0
28/02/2023
17.84
 12 17.84 17.84 17.84 0 0 0
27/02/2023
17.84
 2,941 19.73 19.73 17.84 800 0 0.0
24/02/2023
19.73
 102 18.50 19.73 19.73 2 0 0.0
23/02/2023
18.50
 1,100 20.55 20.55 18.50 0 0 0
22/02/2023
20.55
 0 20.55 20.55 20.55 0 0 0
21/02/2023
20.55
 10 20.55 20.55 20.55 0 0 0
20/02/2023
20.55
 0 20.55 20.55 20.55 0 0 0
17/02/2023
20.55
 2,610 20.55 20.96 19.98 0 0 0
16/02/2023
20.55
 900 22.20 22.20 19.98 0 0 0
15/02/2023
22.20
 2,110 20.39 22.20 18.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |