CTCP Vận tải biển Hải Âu (ssg)

8.40
-0.30
(-3.45%)
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
(2026-02-23) 		0.60 7.41% 241,000 0 0
7
9.30
8.40
2 tháng
(2026-01-19) 		0.50 6.10% 347,600 0 0
7
9.30
8.40
3 tháng
(2025-12-18) 		0.70 8.75% 416,200 0 0
7
9.30
8.40
6 tháng
(2025-09-19) 		-0.40 -4.40% 710,900 0 0
7
9.30
8.40
12 tháng
(2025-03-24) 		-3.08 -26.15% 6,199,300 0 0
7
14.96
8.40
24 tháng
(2024-03-28) 		2.98 51.98% 8,175,832 0 0
4.78
14.96
8.40
36 tháng
(2023-04-03) 		5.24 151.80% 9,297,075 2,500 0.0
3.46
14.96
8.40
60 tháng
(2021-04-13) 		7.83 896.72% 10,120,186 2,500 0.1
0.87
14.96
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
3.71
 2,100 3.82 3.82 3.71 0 0 0
01/12/2021
3.82
 900 3.78 3.82 3.78 0 0 0
30/11/2021
3.78
 4,100 3.78 4.00 3.78 0 0 0
29/11/2021
3.86
 1,300 3.67 3.86 3.64 0 0 0
26/11/2021
3.49
 2,900 3.93 3.93 3.49 0 0 0
25/11/2021
4.00
 1,200 4.00 4.04 4.00 0 0 0
24/11/2021
4.00
 1,000 4.04 4.04 4.00 0 0 0
23/11/2021
4.15
 5,400 3.82 4.18 3.82 0 0 0
22/11/2021
4.18
 440 4.22 4.22 4.18 0 0 0
19/11/2021
4.15
 4,800 4.15 4.29 4.04 0 0 0
18/11/2021
4.18
 2,600 4.22 4.36 4.18 0 900 -0.0
17/11/2021
4.00
 3,000 4.00 4.00 4.00 0 0 0
16/11/2021
4.07
 22,600 4.18 4.18 4.04 0 0 0
15/11/2021
4.26
 18,300 4.26 4.26 4.18 0 0 0
12/11/2021
4.26
 3,400 4.22 4.26 4.22 0 0 0
11/11/2021
4.15
 1,300 4.62 4.62 4.15 0 0 0
10/11/2021
4.15
 3,300 4.00 4.15 4.00 0 0 0
09/11/2021
4.51
 1,317 4.66 4.66 4.51 0 0 0
08/11/2021
4.18
 200 4.00 4.18 4.00 0 0 0
05/11/2021
4.73
 700 4.00 4.91 4.00 0 0 0
04/11/2021
4.51
 5,300 4.51 4.51 4.51 0 0 0
03/11/2021
4.73
 400 4.98 4.98 4.07 0 0 0
02/11/2021
4.66
 1,700 5.02 5.02 4.55 0 0 0
01/11/2021
4.73
 7,800 4.40 4.73 4.40 0 0 0
29/10/2021
5.16
 100 5.16 5.16 5.16 0 0 0
28/10/2021
4.73
 1,417 5.16 5.16 4.73 0 0 0
27/10/2021
5.16
 1,500 4.55 5.16 4.55 0 0 0
26/10/2021
5.16
 0 5.16 5.16 5.16 0 0 0
25/10/2021
5.16
 100 5.16 5.16 5.16 0 0 0
22/10/2021
4.51
 1,017 4.69 4.69 4.51 0 0 0
21/10/2021
5.16
 7,300 5.35 5.35 4.69 0 0 0
20/10/2021
4.62
 900 4.62 5.09 4.62 0 0 0
19/10/2021
4.69
 4,000 4.44 4.87 4.44 0 100 -0.0
18/10/2021
4.36
 1,100 4.51 4.51 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |