CTCP Vận tải biển Hải Âu (ssg)

8.10
0.10
(1.25%)
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
(2025-12-29) 		-0.10 -1.23% 71,000 0 0
8
8.20
8
2 tháng
(2025-11-28) 		-0.20 -2.44% 133,200 0 0
7.80
8.20
8
3 tháng
(2025-10-29) 		-0.50 -5.88% 250,700 0 0
7.80
8.70
8
6 tháng
(2025-07-31) 		-1.40 -14.89% 732,500 0 0
7.80
9.70
8
12 tháng
(2025-02-03) 		1.85 30.16% 7,133,400 0 0
6.15
14.96
8
24 tháng
(2024-02-07) 		1.47 22.54% 7,978,698 0 0
4.78
14.96
8
36 tháng
(2023-02-13) 		5.27 193.29% 8,980,076 2,500 0.0
2.73
14.96
8
60 tháng
(2021-02-22) 		7.20 899.84% 9,796,186 2,500 0.1
0.69
14.96
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
1.93
 4,400 1.85 1.93 1.85 0 0 0
21/06/2022
2.18
 0 2.18 2.18 2.18 0 0 0
20/06/2022
2.18
 200 2.18 2.18 2.18 0 0 0
17/06/2022
2.18
 400 2.18 2.18 2.18 0 0 0
16/06/2022
2.44
 0 2.44 2.44 2.44 0 0 0
15/06/2022
2.44
 0 2.44 2.44 2.44 0 0 0
14/06/2022
2.55
 20,500 2.36 2.55 2.22 0 0 0
13/06/2022
2.55
 0 2.55 2.55 2.55 0 0 0
10/06/2022
2.55
 400 2.55 2.55 2.55 0 0 0
09/06/2022
2.55
 0 2.55 2.55 2.55 0 0 0
08/06/2022
2.55
 0 2.55 2.55 2.55 0 0 0
07/06/2022
2.55
 100 2.55 2.55 2.55 0 0 0
06/06/2022
2.73
 1,100 2.73 2.73 2.69 0 0 0
03/06/2022
2.73
 0 2.73 2.73 2.73 0 0 0
02/06/2022
2.73
 200 2.73 2.73 2.73 0 0 0
01/06/2022
2.73
 0 2.73 2.73 2.73 0 0 0
31/05/2022
2.73
 0 2.73 2.73 2.73 0 0 0
30/05/2022
2.73
 0 2.73 2.73 2.73 0 0 0
27/05/2022
2.73
 100 2.73 2.73 2.73 0 0 0
26/05/2022
2.73
 0 2.73 2.73 2.73 0 0 0
25/05/2022
2.73
 3,100 2.69 2.73 2.65 0 0 0
24/05/2022
2.76
 3,000 2.80 2.80 2.76 0 0 0
23/05/2022
2.65
 300 2.98 2.98 2.65 0 0 0
20/05/2022
2.62
 100 2.62 2.62 2.62 0 0 0
19/05/2022
3.06
 100 3.06 3.06 3.06 0 0 0
18/05/2022
2.73
 100 2.73 2.73 2.73 0 0 0
17/05/2022
2.91
 0 2.91 2.91 2.91 0 0 0
16/05/2022
2.91
 100 2.91 2.91 2.91 0 0 0
13/05/2022
2.47
 2,300 2.87 2.91 2.47 0 0 0
12/05/2022
2.91
 600 2.91 2.91 2.91 0 0 0
11/05/2022
2.91
 1,200 2.91 2.91 2.91 0 0 0
10/05/2022
3.09
 0 3.09 3.09 3.09 0 0 0
09/05/2022
3.09
 100 3.09 3.09 3.09 0 0 0
06/05/2022
2.98
 200 2.98 2.98 2.98 0 0 0
05/05/2022
2.91
 1,300 3.06 3.06 2.91 0 0 0
04/05/2022
3.02
 0 3.02 3.02 3.02 0 0 0
29/04/2022
3.02
 1,500 2.98 3.02 2.98 0 0 0
28/04/2022
3.06
 400 3.06 3.06 3.06 0 0 0
27/04/2022
3.24
 0 3.24 3.24 3.24 0 0 0
26/04/2022
3.24
 0 3.24 3.24 3.24 0 0 0
25/04/2022
3.24
 100 3.24 3.24 3.24 0 0 0
22/04/2022
2.91
 1,000 2.91 2.91 2.91 0 0 0
21/04/2022
2.91
 700 2.91 2.91 2.91 0 0 0
20/04/2022
3.27
 1,500 3.31 3.31 3.27 0 0 0
19/04/2022
3.35
 100 3.35 3.35 3.35 0 0 0
18/04/2022
2.73
 1,300 3.09 3.09 2.73 0 0 0
15/04/2022
3.09
 1,000 2.80 3.09 3.09 0 0 0
14/04/2022
2.80
 100 2.80 2.80 2.80 0 0 0
13/04/2022
2.80
 500 2.80 2.80 2.80 0 0 0
12/04/2022
2.80
 500 2.80 2.80 2.80 0 0 0
08/04/2022
3.27
 0 3.27 3.27 3.27 0 0 0
07/04/2022
3.27
 0 3.27 3.27 3.27 0 0 0
06/04/2022
3.27
 0 3.27 3.27 3.27 0 0 0
05/04/2022
3.27
 100 3.27 3.27 3.27 0 0 0
04/04/2022
3.24
 30 3.24 3.24 3.24 0 0 0
01/04/2022
3.24
 300 3.24 3.24 3.24 0 0 0
31/03/2022
3.24
 9,700 3.24 3.24 3.20 0 0 0
30/03/2022
3.24
 0 3.24 3.24 3.24 0 0 0
29/03/2022
3.24
 30 3.24 3.24 3.24 0 0 0
28/03/2022
3.24
 700 3.24 3.24 3.24 0 0 0
25/03/2022
3.24
 1,100 3.24 3.24 3.09 0 0 0
24/03/2022
3.20
 0 3.20 3.20 3.20 0 0 0
23/03/2022
3.20
 0 3.20 3.20 3.20 0 0 0
22/03/2022
3.24
 7,300 3.20 3.24 3.20 0 0 0
21/03/2022
3.13
 2,100 3.13 3.13 3.13 0 0 0
18/03/2022
3.16
 300 3.16 3.16 3.16 0 0 0
17/03/2022
3.16
 900 3.16 3.16 3.09 0 0 0
16/03/2022
3.09
 900 3.09 3.09 3.09 0 0 0
15/03/2022
2.98
 12,906 2.91 3.20 2.91 0 0 0
14/03/2022
3.20
 1,000 3.16 3.20 3.16 0 0 0
11/03/2022
3.20
 0 3.20 3.20 3.20 0 0 0
10/03/2022
3.16
 2,400 3.20 3.20 3.16 0 0 0
09/03/2022
3.20
 9,308 2.80 3.20 2.76 0 0 0
08/03/2022
3.20
 3,600 3.13 3.20 3.13 0 0 0
07/03/2022
3.24
 2,000 3.24 3.24 2.95 0 0 0
04/03/2022
3.24
 100 3.24 3.24 3.24 0 0 0
03/03/2022
3.13
 3,400 2.98 3.20 2.98 0 0 0
02/03/2022
2.73
 2,500 3.24 3.24 2.73 0 0 0
01/03/2022
3.09
 500 3.16 3.16 3.09 0 0 0
28/02/2022
3.06
 20 3.06 3.06 3.06 0 0 0
25/02/2022
3.06
 0 3.06 3.06 3.06 0 0 0
24/02/2022
3.06
 0 3.06 3.06 3.06 0 0 0
23/02/2022
3.06
 200 3.06 3.06 3.06 0 0 0
22/02/2022
3.06
 100 3.06 3.06 3.06 0 0 0
21/02/2022
2.87
 200 2.87 2.87 2.87 0 0 0
18/02/2022
2.91
 500 2.80 2.91 2.80 0 0 0
17/02/2022
2.80
 100 2.80 2.80 2.80 0 0 0
16/02/2022
2.80
 1,400 2.80 2.80 2.80 0 0 0
15/02/2022
2.98
 0 2.98 2.98 2.98 0 0 0
14/02/2022
2.98
 300 2.98 2.98 2.98 0 0 0
11/02/2022
2.98
 500 2.98 3.16 2.98 0 0 0
10/02/2022
3.16
 0 3.16 3.16 3.16 0 0 0
09/02/2022
3.27
 3,300 2.80 3.27 2.80 0 0 0
08/02/2022
2.91
 200 2.91 2.91 2.91 0 0 0
07/02/2022
2.91
 0 2.91 2.91 2.91 0 0 0
28/01/2022
2.91
 1,000 2.91 2.91 2.91 0 0 0
27/01/2022
2.84
 200 2.84 2.84 2.84 0 0 0
26/01/2022
2.84
 0 2.84 2.84 2.84 0 0 0
25/01/2022
2.84
 0 2.84 2.84 2.84 0 0 0
24/01/2022
2.65
 1,200 2.87 2.87 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |