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)
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
15/10/2021
4.36
 1,000 4.62 4.66 4.36 0 0 0
14/10/2021
4.87
 1,000 4.58 4.87 4.58 0 0 0
13/10/2021
4.84
 7,100 4.73 4.87 4.18 0 0 0
12/10/2021
4.87
 0 4.87 4.87 4.87 0 0 0
11/10/2021
4.87
 700 4.91 4.91 4.87 0 0 0
08/10/2021
4.91
 6,300 4.84 4.91 4.29 0 0 0
07/10/2021
4.84
 100 4.84 4.84 4.84 0 0 0
06/10/2021
4.84
 1,200 4.91 4.91 4.84 0 0 0
05/10/2021
4.76
 3,100 4.76 4.76 4.07 0 0 0
04/10/2021
4.76
 100 4.76 4.76 4.76 0 0 0
01/10/2021
4.26
 2,000 4.11 4.29 4.11 0 0 0
30/09/2021
4.76
 6,100 4.76 4.76 4.76 0 0 0
29/09/2021
4.69
 2,000 4.91 4.91 4.69 0 0 0
28/09/2021
4.91
 700 4.91 4.91 4.91 0 0 0
27/09/2021
4.91
 2,500 4.58 4.98 4.58 0 0 0
24/09/2021
5.06
 9,500 4.47 5.06 4.47 500 100 0.0
23/09/2021
5.27
 16,110 5.86 5.86 4.98 1,200 0 0.0
22/09/2021
5.96
 15,500 5.71 6.00 5.71 5,100 0 0.1
21/09/2021
5.71
 22,627 6.58 7.46 5.56 0 0 0
20/09/2021
6.58
 12,800 5.78 6.58 5.78 0 300 -0.0
17/09/2021
5.75
 26,340 5.75 5.75 5.71 0 0 0
16/09/2021
5.02
 29,100 5.02 5.02 5.02 100 0 0.0
15/09/2021
4.36
 14,509 4.36 4.36 4.29 0 300 -0.0
14/09/2021
3.93
 23,100 3.49 3.93 3.49 0 0 0
13/09/2021
3.42
 6,700 3.42 3.42 3.42 0 200 -0.0
10/09/2021
2.98
 7,500 2.91 2.98 2.91 0 0 0
09/09/2021
3.24
 7,000 3.20 3.24 3.20 0 0 0
08/09/2021
3.71
 2,900 4.00 4.00 3.64 0 0 0
07/09/2021
3.64
 26,609 3.60 3.64 3.46 0 0 0
06/09/2021
3.20
 17,900 3.13 3.20 3.09 0 500 -0.0
01/09/2021
2.87
 6,500 2.91 2.91 2.73 0 0 0
31/08/2021
3.09
 0 3.09 3.09 3.09 0 0 0
30/08/2021
3.02
 2,800 3.09 3.09 3.02 0 0 0
27/08/2021
2.91
 1,400 2.91 2.95 2.91 0 0 0
26/08/2021
2.91
 8,810 2.76 2.91 2.76 0 1,400 -0.0
25/08/2021
2.58
 1,400 2.33 2.58 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |