CTCP Vận tải biển Hải Âu (ssg)

7.50
-0.10
(-1.32%)
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
(2026-05-20) 		-0.20 -2.56% 22,800 0 0
7.30
8
7.50
2 tháng
(2026-04-20) 		-0.60 -7.32% 125,000 -1,000 0
7.30
8.20
7.50
3 tháng
(2026-03-23) 		-0.90 -10.59% 240,400 -1,000 0
7.30
8.60
7.50
6 tháng
(2025-12-22) 		-0.60 -7.32% 660,400 -1,000 0
7
9.30
7.50
12 tháng
(2025-06-24) 		-2.10 -21.65% 1,733,800 -1,000 0
7
10.10
7.50
24 tháng
(2024-07-01) 		1.59 26.49% 8,367,183 -1,000 0
5.12
14.96
7.50
36 tháng
(2023-07-05) 		3.58 88.99% 8,998,202 700 0.0
3.69
14.96
7.50
60 tháng
(2021-07-15) 		5.09 202.85% 10,329,451 1,200 0.1
1.85
14.96
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
2.47
 100 2.47 2.47 2.47 0 0 0
03/11/2022
2.47
 0 2.47 2.47 2.47 0 0 0
02/11/2022
2.47
 0 2.47 2.47 2.47 0 0 0
01/11/2022
2.47
 0 2.47 2.47 2.47 0 0 0
31/10/2022
2.47
 1,720 2.47 2.47 2.47 0 0 0
28/10/2022
2.47
 0 2.47 2.47 2.47 0 0 0
27/10/2022
2.47
 0 2.47 2.47 2.47 0 0 0
26/10/2022
2.47
 0 2.47 2.47 2.47 0 0 0
25/10/2022
2.47
 0 2.47 2.47 2.47 0 0 0
24/10/2022
2.47
 0 2.47 2.47 2.47 0 0 0
21/10/2022
2.47
 0 2.47 2.47 2.47 0 0 0
20/10/2022
2.47
 100 2.47 2.47 2.47 0 0 0
19/10/2022
2.91
 0 2.91 2.91 2.91 0 0 0
18/10/2022
2.91
 0 2.91 2.91 2.91 0 0 0
17/10/2022
2.91
 0 2.91 2.91 2.91 0 0 0
14/10/2022
2.91
 0 2.91 2.91 2.91 0 0 0
13/10/2022
2.91
 0 2.91 2.91 2.91 0 0 0
12/10/2022
2.91
 0 2.91 2.91 2.91 0 0 0
11/10/2022
2.91
 0 2.91 2.91 2.91 0 0 0
10/10/2022
2.91
 0 2.91 2.91 2.91 0 0 0
07/10/2022
2.91
 100 2.91 2.91 2.91 0 0 0
06/10/2022
2.91
 100 2.91 2.91 2.91 0 0 0
05/10/2022
2.91
 0 2.91 2.91 2.91 0 0 0
04/10/2022
2.91
 1 2.91 2.91 2.91 0 0 0
03/10/2022
2.91
 0 2.91 2.91 2.91 0 0 0
30/09/2022
2.91
 220 2.91 2.91 2.91 0 0 0
29/09/2022
2.55
 0 2.55 2.55 2.55 0 0 0
28/09/2022
2.55
 0 2.55 2.55 2.55 0 0 0
27/09/2022
2.55
 0 2.55 2.55 2.55 0 0 0
26/09/2022
2.55
 0 2.55 2.55 2.55 0 0 0
23/09/2022
2.55
 0 2.55 2.55 2.55 0 0 0
22/09/2022
2.55
 0 2.55 2.55 2.55 0 0 0
21/09/2022
2.55
 0 2.55 2.55 2.55 0 0 0
20/09/2022
2.55
 1,320 2.55 2.55 2.55 0 0 0
19/09/2022
2.55
 0 2.55 2.55 2.55 0 0 0
16/09/2022
2.55
 0 2.55 2.55 2.55 0 0 0
15/09/2022
2.55
 0 2.55 2.55 2.55 0 0 0
14/09/2022
2.55
 0 2.55 2.55 2.55 0 0 0
13/09/2022
2.55
 100 2.55 2.55 2.55 0 0 0
12/09/2022
2.62
 0 2.62 2.62 2.62 0 0 0
09/09/2022
2.62
 0 2.62 2.62 2.62 0 0 0
08/09/2022
2.62
 300 2.62 2.62 2.62 0 0 0
07/09/2022
2.55
 0 2.55 2.55 2.55 0 0 0
06/09/2022
2.55
 2,000 2.55 2.55 2.55 0 0 0
05/09/2022
2.55
 0 2.55 2.55 2.55 0 0 0
31/08/2022
2.58
 2,700 2.55 2.58 2.55 0 1,400 -0.0
30/08/2022
2.55
 0 2.55 2.55 2.55 0 0 0
29/08/2022
2.55
 300 2.55 2.55 2.55 0 0 0
26/08/2022
2.73
 0 2.73 2.73 2.73 0 0 0
25/08/2022
2.73
 0 2.73 2.73 2.73 0 0 0
24/08/2022
2.73
 0 2.73 2.73 2.73 0 0 0
23/08/2022
2.73
 0 2.73 2.73 2.73 0 0 0
22/08/2022
2.73
 0 2.73 2.73 2.73 0 0 0
19/08/2022
2.73
 0 2.73 2.73 2.73 0 0 0
18/08/2022
2.73
 0 2.73 2.73 2.73 0 0 0
17/08/2022
2.73
 600 2.73 2.73 2.73 0 0 0
16/08/2022
2.73
 0 2.73 2.73 2.73 0 0 0
15/08/2022
2.73
 0 2.73 2.73 2.73 0 0 0
12/08/2022
2.73
 0 2.73 2.73 2.73 0 0 0
11/08/2022
2.73
 1,300 2.73 2.73 2.73 0 0 0
10/08/2022
2.55
 0 2.55 2.55 2.55 0 0 0
09/08/2022
2.55
 0 2.55 2.55 2.55 0 0 0
08/08/2022
2.55
 0 2.55 2.55 2.55 0 0 0
05/08/2022
2.55
 100 2.55 2.55 2.55 0 0 0
04/08/2022
2.73
 0 2.73 2.73 2.73 0 0 0
03/08/2022
2.73
 0 2.73 2.73 2.73 0 0 0
02/08/2022
2.73
 400 2.73 2.73 2.73 0 400 -0.0
01/08/2022
2.69
 8 2.69 2.69 2.69 0 0 0
29/07/2022
2.69
 1 2.69 2.69 2.69 0 0 0
28/07/2022
2.69
 0 2.69 2.69 2.69 0 0 0
27/07/2022
2.69
 0 2.69 2.69 2.69 0 0 0
26/07/2022
2.69
 0 2.69 2.69 2.69 0 0 0
25/07/2022
2.69
 0 2.69 2.69 2.69 0 0 0
22/07/2022
2.69
 2,500 2.69 2.69 2.69 0 2,100 -0.0
21/07/2022
2.69
 1,500 2.65 2.69 2.65 0 1,000 -0.0
20/07/2022
2.65
 0 2.65 2.65 2.65 0 0 0
19/07/2022
2.65
 0 2.65 2.65 2.65 0 0 0
18/07/2022
2.65
 0 2.65 2.65 2.65 0 0 0
15/07/2022
2.65
 0 2.65 2.65 2.65 0 0 0
14/07/2022
2.65
 400 2.65 2.65 2.65 0 0 0
13/07/2022
2.65
 0 2.65 2.65 2.65 0 0 0
12/07/2022
2.65
 100 2.65 2.65 2.65 0 0 0
11/07/2022
2.65
 700 2.65 2.65 2.65 0 0 0
08/07/2022
2.65
 2,100 2.65 2.65 2.65 0 1,900 -0.0
07/07/2022
2.33
 500 2.33 2.33 2.33 0 0 0
06/07/2022
2.29
 0 2.29 2.29 2.29 0 0 0
05/07/2022
2.29
 100 2.29 2.29 2.29 0 0 0
04/07/2022
2.25
 300 2.25 2.25 2.25 0 0 0
01/07/2022
1.96
 0 1.96 1.96 1.96 0 0 0
30/06/2022
1.96
 200 1.96 1.96 1.96 0 0 0
29/06/2022
2.15
 0 2.15 2.15 2.15 0 0 0
28/06/2022
2.18
 2,700 2.07 2.18 2.07 0 0 0
27/06/2022
2.00
 3,400 1.82 2.00 1.82 0 0 0
24/06/2022
2.11
 600 2.11 2.11 2.11 0 0 0
23/06/2022
1.85
 0 1.85 1.85 1.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |