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)
24/08/2021
2.62
 2,500 2.55 2.62 2.55 0 0 0
23/08/2021
2.40
 4,210 2.33 2.44 2.33 0 0 0
20/08/2021
2.80
 4,600 2.87 2.91 2.55 0 0 0
19/08/2021
2.91
 1,200 2.69 3.02 2.69 0 0 0
18/08/2021
2.98
 5,600 3.46 3.46 2.91 200 0 0.0
17/08/2021
3.46
 7,000 3.46 3.46 2.76 0 0 0
16/08/2021
3.53
 13,001 3.42 3.53 2.91 1,000 0 0.0
13/08/2021
3.38
 13,500 4.04 4.04 3.02 0 0 0
12/08/2021
3.53
 17,000 3.53 3.53 3.53 0 0 0
11/08/2021
3.09
 7,700 3.09 3.09 3.09 0 0 0
10/08/2021
2.73
 14,110 2.51 2.73 2.51 0 0 0
09/08/2021
2.55
 4,300 2.47 2.55 2.29 2,200 0 0.0
06/08/2021
2.55
 0 2.55 2.55 2.55 0 0 0
05/08/2021
2.55
 100 2.55 2.55 2.55 0 0 0
04/08/2021
2.55
 2,400 2.55 2.91 2.55 0 100 -0.0
03/08/2021
2.55
 108 2.55 2.55 2.55 0 0 0
02/08/2021
2.18
 6,100 2.40 2.40 2.18 0 0 0
30/07/2021
2.47
 0 2.47 2.47 2.47 0 0 0
29/07/2021
2.55
 2,300 2.36 2.55 2.36 0 0 0
28/07/2021
2.58
 300 2.87 2.87 2.58 100 0 0.0
27/07/2021
2.58
 3,900 2.55 2.58 2.55 0 0 0
26/07/2021
2.25
 1,308 2.25 2.25 2.25 0 0 0
23/07/2021
1.96
 100 1.96 1.96 1.96 0 0 0
22/07/2021
2.11
 500 1.60 2.11 1.60 0 0 0
21/07/2021
1.85
 1,400 1.85 1.85 1.85 0 0 0
20/07/2021
2.15
 5 2.15 2.15 2.15 0 0 0
19/07/2021
2.15
 2 2.15 2.15 2.15 0 0 0
16/07/2021
2.15
 3,700 2.15 2.15 2.15 0 0 0
15/07/2021
2.51
 1,300 2.51 2.51 2.51 0 0 0
14/07/2021
2.95
 0 2.95 2.95 2.95 0 0 0
13/07/2021
2.95
 0 2.95 2.95 2.95 0 0 0
12/07/2021
2.95
 0 2.95 2.95 2.95 0 0 0
09/07/2021
2.95
 0 2.95 2.95 2.95 0 0 0
08/07/2021
2.95
 1 2.95 2.95 2.95 0 0 0
07/07/2021
2.95
 3 2.95 2.95 2.95 0 0 0
06/07/2021
2.95
 1,300 2.95 2.95 2.91 0 0 0
05/07/2021
2.98
 4,001 3.42 3.42 2.98 0 0 0
02/07/2021
3.49
 5,310 3.49 3.49 3.49 0 0 0
01/07/2021
3.96
 7,400 4.18 4.18 3.96 300 0 0.0
30/06/2021
3.64
 1,800 3.64 3.64 3.64 0 0 0
29/06/2021
3.64
 10,600 3.64 3.64 3.64 0 0 0
28/06/2021
3.16
 3,500 3.16 3.16 3.16 0 0 0
25/06/2021
2.80
 600 2.55 2.80 2.55 0 0 0
24/06/2021
2.44
 0 2.44 2.44 2.44 0 0 0
23/06/2021
2.44
 20 2.44 2.44 2.44 0 0 0
22/06/2021
2.44
 100 2.44 2.44 2.44 0 0 0
21/06/2021
2.15
 100 1.89 2.15 2.15 0 0 0
18/06/2021
1.89
 100 1.89 1.89 1.89 0 0 0
17/06/2021
1.67
 0 1.67 1.67 1.67 0 0 0
16/06/2021
1.67
 100 1.67 1.67 1.67 0 0 0
15/06/2021
1.45
 100 1.45 1.45 1.45 0 0 0
14/06/2021
1.27
 100 1.27 1.27 1.27 0 0 0
11/06/2021
1.13
 0 1.13 1.13 1.13 0 0 0
10/06/2021
1.13
 1,000 1.13 1.13 1.13 0 0 0
09/06/2021
0.98
 5,000 0.98 0.98 0.98 0 0 0
08/06/2021
0.87
 0 0.87 0.87 0.87 0 0 0
07/06/2021
0.87
 0 0.87 0.87 0.87 0 0 0
04/06/2021
0.87
 0 0.87 0.87 0.87 0 0 0
03/06/2021
0.87
 0 0.87 0.87 0.87 0 0 0
02/06/2021
0.87
 0 0.87 0.87 0.87 0 0 0
01/06/2021
0.87
 0 0.87 0.87 0.87 0 0 0
31/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
28/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
27/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
26/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
25/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
24/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
21/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
20/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
19/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
18/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
17/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
14/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
13/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
12/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
11/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
10/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
07/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
06/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
05/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
04/05/2021
0.87
 0 0.87 0.87 0.87 0 0 0
29/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
28/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
27/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
26/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
23/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
22/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
20/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
19/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
16/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
15/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
14/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
13/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
12/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
09/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
08/04/2021
0.87
 0 0.87 0.87 0.87 0 0 0
07/04/2021
0.87
 1,000 0.87 0.87 0.87 0 0 0
06/04/2021
0.76
 0 0.76 0.76 0.76 0 0 0
05/04/2021
0.76
 0 0.76 0.76 0.76 0 0 0
02/04/2021
0.76
 0 0.76 0.76 0.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |