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
(2024-08-20) 		-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)
14/02/2023
20.39
 2,000 20.55 20.55 18.50 0 0 0
13/02/2023
20.55
 2,601 20.47 20.55 18.50 100 0 0.0
10/02/2023
20.47
 912 19.90 20.55 19.98 0 0 0
09/02/2023
19.90
 1,910 18.09 19.90 18.09 0 0 0
08/02/2023
18.09
 100 16.44 18.09 18.09 0 0 0
07/02/2023
16.44
 1,300 16.44 18.09 16.44 0 0 0
06/02/2023
16.44
 700 17.26 17.26 16.44 0 0 0
03/02/2023
17.26
 6,701 15.70 17.26 16.28 0 0 0
02/02/2023
15.70
 1 15.70 15.70 15.70 0 0 0
01/02/2023
15.70
 4,600 15.87 15.87 15.70 0 0 0
31/01/2023
15.87
 0 15.87 15.87 15.87 0 0 0
30/01/2023
15.87
 500 15.87 15.87 15.87 0 0 0
27/01/2023
15.87
 801 16.44 16.44 15.87 0 0 0
19/01/2023
16.44
 1,700 15.95 16.69 15.95 0 0 0
18/01/2023
15.95
 1,100 15.87 15.95 15.87 0 0 0
17/01/2023
15.87
 0 15.87 15.87 15.87 0 0 0
16/01/2023
15.87
 900 15.29 16.03 15.29 0 0 0
13/01/2023
15.29
 100 15.21 15.29 15.29 0 0 0
12/01/2023
15.21
 3,001 15.04 15.21 15.21 0 0 0
11/01/2023
15.04
 300 16.61 16.85 15.04 0 0 0
10/01/2023
16.61
 0 16.61 16.61 16.61 0 0 0
09/01/2023
16.61
 0 16.61 16.61 16.61 0 0 0
06/01/2023
16.61
 0 16.61 16.61 16.61 0 0 0
05/01/2023
16.61
 5,001 16.61 16.61 16.61 5,000 0 0.1
04/01/2023
16.61
 100 16.44 16.61 16.61 0 0 0
03/01/2023
16.44
 900 16.03 16.44 16.28 0 0 0
30/12/2022
16.03
 1,400 15.37 16.03 16.03 0 0 0
29/12/2022
15.37
 0 15.37 15.37 15.37 0 0 0
28/12/2022
15.37
 100 16.61 16.61 15.37 0 0 0
27/12/2022
16.61
 30 16.61 16.61 16.61 0 0 0
26/12/2022
16.61
 0 16.61 16.61 16.61 0 0 0
23/12/2022
16.61
 6 16.61 16.61 16.61 0 0 0
22/12/2022
16.61
 0 16.61 16.61 16.61 0 0 0
21/12/2022
16.61
 0 16.61 16.61 16.61 0 0 0
20/12/2022
16.61
 0 16.61 16.61 16.61 0 0 0
19/12/2022
16.61
 100 15.46 16.61 16.61 0 0 0
16/12/2022
15.46
 0 15.46 15.46 15.46 0 0 0
15/12/2022
15.46
 20 15.46 15.46 15.46 0 0 0
14/12/2022
15.46
 0 15.46 15.46 15.46 0 0 0
13/12/2022
15.46
 5 15.46 15.46 15.46 0 0 0
12/12/2022
15.46
 200 15.54 15.54 15.46 0 0 0
09/12/2022
15.54
 100 16.44 16.44 15.54 0 0 0
08/12/2022
16.44
 0 16.44 16.44 16.44 0 0 0
07/12/2022
16.44
 100 17.26 17.26 16.44 0 0 0
06/12/2022
17.26
 0 17.26 17.26 17.26 0 0 0
05/12/2022
17.26
 1,500 16.94 17.26 15.37 0 0 0
02/12/2022
16.94
 400 17.84 17.84 16.94 0 0 0
01/12/2022
17.84
 600 16.36 17.84 16.36 0 0 0
30/11/2022
16.36
 239 16.11 16.36 16.20 0 0 0
29/11/2022
16.11
 200 14.80 16.11 16.03 0 0 0
28/11/2022
14.80
 4,000 14.80 14.80 14.80 0 0 0
25/11/2022
14.80
 2,001 16.03 16.03 14.80 0 0 0
24/11/2022
16.03
 5 16.03 16.03 16.03 0 0 0
23/11/2022
16.03
 0 16.03 16.03 16.03 0 0 0
22/11/2022
16.03
 128 14.80 16.03 16.03 0 0 0
21/11/2022
14.80
 4,000 14.80 14.80 14.80 0 0 0
18/11/2022
14.80
 0 14.80 14.80 14.80 0 0 0
17/11/2022
14.80
 500 14.80 14.80 14.80 0 0 0
16/11/2022
14.80
 1,003 14.80 14.80 14.80 0 0 0
15/11/2022
14.80
 1,600 15.29 15.29 14.80 0 0 0
14/11/2022
15.29
 2,040 16.44 16.44 15.29 0 0 0
11/11/2022
16.44
 410 16.44 16.44 16.44 0 0 0
10/11/2022
16.44
 500 17.26 17.26 16.44 0 0 0
09/11/2022
17.26
 0 17.26 17.26 17.26 0 0 0
08/11/2022
17.26
 0 17.26 17.26 17.26 0 0 0
07/11/2022
17.26
 0 17.26 17.26 17.26 0 0 0
04/11/2022
17.26
 0 17.26 17.26 17.26 0 0 0
03/11/2022
17.26
 7 17.26 17.26 17.26 0 0 0
02/11/2022
17.26
 0 17.26 17.26 17.26 0 0 0
01/11/2022
17.26
 101 16.85 17.26 17.26 0 0 0
31/10/2022
16.85
 2,950 16.61 16.85 16.69 0 0 0
28/10/2022
16.61
 910 17.76 17.76 16.52 0 0 0
27/10/2022
17.76
 0 17.76 17.76 17.76 0 0 0
26/10/2022
17.76
 2,050 16.44 17.92 16.44 0 0 0
25/10/2022
16.44
 6,815 16.85 17.26 16.44 0 0 0
24/10/2022
16.85
 2,710 17.35 18.33 16.69 0 0 0
21/10/2022
17.35
 14,210 18.74 18.74 17.26 0 0 0
20/10/2022
18.74
 300 19.07 19.07 18.74 0 0 0
19/10/2022
19.07
 300 19.73 20.72 19.07 0 0 0
18/10/2022
19.73
 210 19.32 19.73 19.57 0 0 0
17/10/2022
19.32
 2,500 21.38 21.38 19.32 0 0 0
14/10/2022: Cổ tức tiền mặt tỉ lệ: 25%
14/10/2022
21.38
 6,400 21.38 22.20 20.96 0 0 0
13/10/2022
21.38
 7,400 20.10 21.90 20.25 500 0 0.0
12/10/2022
20.10
 0 20.10 20.10 20.10 0 0 0
11/10/2022
20.10
 19,663 20.25 20.25 19.88 0 200 -0.0
10/10/2022
20.25
 15,703 20.78 20.78 19.50 0 0 0
07/10/2022
20.78
 5,300 19.88 20.78 19.88 0 0 0
06/10/2022
19.88
 400 18.75 19.88 18.38 0 0 0
05/10/2022
18.75
 30,170 20.63 20.63 18.60 0 0 0
04/10/2022
20.63
 400 20.63 20.63 19.13 0 0 0
03/10/2022
20.63
 81 20.63 20.63 20.63 0 0 0
30/09/2022
20.63
 0 20.63 20.63 20.63 0 0 0
29/09/2022
20.63
 100 19.88 20.63 20.63 0 0 0
28/09/2022
19.88
 0 19.88 19.88 19.88 0 0 0
27/09/2022
19.88
 0 19.88 19.88 19.88 0 0 0
26/09/2022
19.88
 0 19.88 19.88 19.88 0 0 0
23/09/2022
19.88
 0 19.88 19.88 19.88 0 0 0
22/09/2022
19.88
 1,100 19.73 19.88 19.73 0 0 0
21/09/2022
19.73
 300 19.35 20.93 19.73 0 0 0
20/09/2022
19.35
 0 19.35 19.35 19.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |