CTCP Vận tải biển Hải Âu (ssg)

8.20
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
(2025-11-05) 		-0.10 -1.20% 102,900 0 0
7.80
8.70
8.20
2 tháng
(2025-10-06) 		-0.60 -6.82% 216,100 0 0
7.80
8.90
8.20
3 tháng
(2025-09-08) 		-0.70 -7.87% 304,500 0 0
7.80
9.10
8.20
6 tháng
(2025-06-09) 		-1.60 -16.33% 1,248,600 0 0
7.80
10.10
8.20
12 tháng
(2024-12-10) 		2.67 48.24% 7,230,107 0 0
5.28
14.96
8.20
24 tháng
(2023-12-18) 		3.94 92.58% 8,116,737 -300 -0.0
4.26
14.96
8.20
36 tháng
(2022-12-21) 		5.47 200.62% 8,865,818 2,500 0.0
2.47
14.96
8.20
60 tháng
(2020-12-31) 		7.40 924.84% 9,678,786 2,500 0.1
0.69
14.96
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
2.87
 600 2.84 2.91 2.84 0 0 0
20/01/2022
2.91
 1,400 2.55 2.91 2.55 0 0 0
19/01/2022
2.55
 3,500 2.73 2.73 2.55 0 0 0
18/01/2022
2.69
 900 2.87 2.87 2.65 0 0 0
17/01/2022
3.06
 200 3.09 3.09 3.06 0 0 0
14/01/2022
3.13
 800 3.09 3.13 3.09 0 0 0
13/01/2022
3.09
 900 3.20 3.20 3.09 0 0 0
12/01/2022
3.24
 800 3.24 3.27 3.20 0 0 0
11/01/2022
3.24
 6,700 3.24 3.24 3.24 0 0 0
10/01/2022
3.16
 1,500 3.13 3.16 3.13 0 0 0
07/01/2022
3.13
 1,500 3.13 3.13 3.13 0 0 0
06/01/2022
3.13
 1,700 3.13 3.13 3.09 0 0 0
05/01/2022
3.09
 4,900 3.20 3.20 3.09 0 0 0
04/01/2022
3.20
 600 3.20 3.20 3.20 0 0 0
31/12/2021
3.20
 3,500 3.20 3.20 3.20 0 0 0
30/12/2021
3.20
 800 3.24 3.24 3.20 0 0 0
29/12/2021
3.20
 3,600 3.24 3.24 3.20 0 0 0
28/12/2021
3.27
 8,100 3.16 3.31 3.16 0 0 0
27/12/2021
3.13
 8,300 3.27 3.27 3.13 0 0 0
24/12/2021
3.42
 1,000 3.46 3.46 3.42 0 0 0
23/12/2021
3.75
 100 3.75 3.75 3.75 0 0 0
22/12/2021
3.38
 1,000 3.64 3.64 3.38 0 0 0
21/12/2021
3.64
 100 3.64 3.64 3.64 0 0 0
20/12/2021
3.64
 0 3.64 3.64 3.64 0 0 0
17/12/2021
3.67
 1,000 3.64 3.67 3.64 0 0 0
16/12/2021
3.64
 950 3.67 3.67 3.64 0 0 0
15/12/2021
3.49
 20,000 3.56 3.56 3.42 0 0 0
14/12/2021
3.64
 540 3.64 3.64 3.64 0 0 0
13/12/2021
3.64
 8,500 3.64 3.64 3.64 0 0 0
10/12/2021
3.64
 500 3.64 3.64 3.64 0 0 0
09/12/2021
3.82
 0 3.82 3.82 3.82 0 0 0
08/12/2021
3.82
 0 3.82 3.82 3.82 0 0 0
07/12/2021
3.82
 100 3.82 3.82 3.82 0 0 0
06/12/2021
3.49
 600 3.64 3.64 3.49 0 0 0
03/12/2021
3.64
 1,700 3.75 3.75 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |