CTCP Vận tải biển Hải Âu (ssg)

8.10
0.10
(1.25%)
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
(2025-12-29) 		-0.10 -1.23% 77,600 0 0
8
8.20
8.10
2 tháng
(2025-12-01) 		-0.10 -1.23% 139,300 0 0
7.80
8.20
8.10
3 tháng
(2025-10-30) 		-0.50 -5.88% 251,300 0 0
7.80
8.70
8.10
6 tháng
(2025-08-01) 		-1.60 -16.67% 725,000 0 0
7.80
9.70
8.10
12 tháng
(2025-02-03) 		1.85 30.16% 7,140,000 0 0
6.15
14.96
8.10
24 tháng
(2024-02-15) 		1.71 27.14% 7,984,798 0 0
4.78
14.96
8.10
36 tháng
(2023-02-13) 		5.27 193.29% 8,986,676 2,500 0.0
2.73
14.96
8.10
60 tháng
(2021-02-23) 		7.20 899.84% 9,802,786 2,500 0.1
0.69
14.96
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
0.65
 0 0.65 0.65 0.65 0 0 0
23/06/2020
0.65
 0 0.65 0.65 0.65 0 0 0
22/06/2020
0.65
 10 0.65 0.65 0.65 0 0 0
19/06/2020
0.65
 0 0.65 0.65 0.65 0 0 0
18/06/2020
0.65
 0 0.65 0.65 0.65 0 0 0
17/06/2020
0.65
 600 0.65 0.65 0.65 0 0 0
16/06/2020
0.73
 110 0.73 0.73 0.73 0 0 0
15/06/2020
0.84
 110 0.84 0.84 0.84 0 0 0
12/06/2020
0.98
 100 1.13 1.13 0.98 0 0 0
11/06/2020
1.13
 0 1.13 1.13 1.13 0 0 0
10/06/2020
1.13
 500 1.13 1.13 1.13 0 0 0
09/06/2020
0.98
 121 0.98 0.98 0.98 0 0 0
08/06/2020
0.87
 0 0.87 0.87 0.87 0 0 0
05/06/2020
0.87
 100 0.87 0.87 0.87 0 0 0
04/06/2020
0.76
 100 0.76 0.76 0.76 0 0 0
03/06/2020
0.69
 100 0.69 0.69 0.69 0 0 0
02/06/2020
0.62
 100 0.62 0.62 0.62 0 0 0
01/06/2020
0.55
 0 0.55 0.55 0.55 0 0 0
29/05/2020
0.55
 0 0.55 0.55 0.55 0 0 0
28/05/2020
0.55
 0 0.55 0.55 0.55 0 0 0
27/05/2020
0.55
 0 0.55 0.55 0.55 0 0 0
26/05/2020
0.55
 900 0.55 0.55 0.55 0 0 0
25/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
22/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
21/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
20/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
19/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
18/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
15/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
14/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
13/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
12/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
11/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
08/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
07/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
06/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
05/05/2020
0.62
 0 0.62 0.62 0.62 0 0 0
04/05/2020
0.62
 400 0.62 0.62 0.62 0 0 0
29/04/2020
0.73
 0 0.73 0.73 0.73 0 0 0
28/04/2020
0.73
 900 0.73 0.73 0.73 0 0 0
27/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
24/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
23/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
22/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
21/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
20/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
17/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
16/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
15/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
14/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
13/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
10/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
09/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
08/04/2020
0.69
 0 0.69 0.69 0.69 0 0 0
07/04/2020
0.69
 900 0.69 0.69 0.69 0 0 0
06/04/2020
0.62
 0 0.62 0.62 0.62 0 0 0
03/04/2020
0.62
 0 0.62 0.62 0.62 0 0 0
01/04/2020
0.62
 0 0.62 0.62 0.62 0 0 0
31/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
30/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
27/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
26/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
25/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
24/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
23/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
20/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
19/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
18/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
17/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
16/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
13/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
12/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
11/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
10/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
09/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
06/03/2020
0.62
 8 0.62 0.62 0.62 0 0 0
05/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
04/03/2020
0.62
 0 0.62 0.62 0.62 0 0 0
03/03/2020
0.62
 100 0.62 0.62 0.62 0 0 0
02/03/2020
0.73
 100 0.73 0.73 0.73 0 0 0
28/02/2020
0.84
 0 0.84 0.84 0.84 0 0 0
27/02/2020
0.84
 0 0.84 0.84 0.84 0 0 0
26/02/2020
0.84
 0 0.84 0.84 0.84 0 0 0
25/02/2020
0.84
 0 0.84 0.84 0.84 0 0 0
24/02/2020
0.84
 0 0.84 0.84 0.84 0 0 0
21/02/2020
0.84
 0 0.84 0.84 0.84 0 0 0
20/02/2020
0.84
 10,500 0.84 0.84 0.84 0 0 0
19/02/2020
1.09
 0 1.09 1.09 1.09 0 0 0
18/02/2020
1.09
 0 1.09 1.09 1.09 0 0 0
17/02/2020
1.09
 0 1.09 1.09 1.09 0 0 0
14/02/2020
1.09
 0 1.09 1.09 1.09 0 0 0
13/02/2020
1.09
 0 1.09 1.09 1.09 0 0 0
12/02/2020
1.09
 0 1.09 1.09 1.09 0 0 0
11/02/2020
1.09
 0 1.09 1.09 1.09 0 0 0
10/02/2020
1.09
 0 1.09 1.09 1.09 0 0 0
07/02/2020
1.09
 0 1.09 1.09 1.09 0 0 0
06/02/2020
1.09
 0 1.09 1.09 1.09 0 0 0
05/02/2020
1.09
 0 1.09 1.09 1.09 0 0 0
04/02/2020
1.09
 0 1.09 1.09 1.09 0 0 0
03/02/2020
1.09
 0 1.09 1.09 1.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |