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)
27/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
26/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
23/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
22/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
21/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
20/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
19/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
16/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
15/08/2019
1.78
 200 1.78 1.78 1.78 0 0 0
14/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
13/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
12/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
09/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
08/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
07/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
06/08/2019
1.78
 0 1.78 1.78 1.78 0 0 0
05/08/2019
1.78
 1,000 1.78 1.78 1.78 0 0 0
02/08/2019
1.71
 0 1.71 1.71 1.71 0 0 0
01/08/2019
1.71
 0 1.71 1.71 1.71 0 0 0
31/07/2019
1.71
 0 1.71 1.71 1.71 0 0 0
30/07/2019
1.71
 0 1.71 1.71 1.71 0 0 0
29/07/2019
1.71
 0 1.71 1.71 1.71 0 0 0
26/07/2019
1.71
 0 1.71 1.71 1.71 0 0 0
25/07/2019
1.71
 0 1.71 1.71 1.71 0 0 0
24/07/2019
1.71
 0 1.71 1.71 1.71 0 0 0
23/07/2019
1.71
 0 1.71 1.71 1.71 0 0 0
22/07/2019
1.71
 0 1.71 1.71 1.71 0 0 0
19/07/2019
1.71
 0 1.71 1.71 1.71 0 0 0
18/07/2019
1.71
 100 1.71 1.71 1.71 0 0 0
17/07/2019
1.49
 0 1.49 1.49 1.49 0 0 0
16/07/2019
1.49
 0 1.49 1.49 1.49 0 0 0
15/07/2019
1.49
 0 1.49 1.49 1.49 0 0 0
12/07/2019
1.49
 0 1.49 1.49 1.49 0 0 0
11/07/2019
1.49
 0 1.49 1.49 1.49 0 0 0
10/07/2019
1.49
 0 1.49 1.49 1.49 0 0 0
09/07/2019
1.49
 0 1.49 1.49 1.49 0 0 0
08/07/2019
1.49
 0 1.49 1.49 1.49 0 0 0
05/07/2019
1.49
 0 1.49 1.49 1.49 0 0 0
04/07/2019
1.49
 0 1.49 1.49 1.49 0 0 0
03/07/2019
1.49
 200 1.49 1.49 1.45 0 200 -0.0
02/07/2019
1.49
 0 1.49 1.49 1.49 0 0 0
01/07/2019
1.60
 300 1.45 1.60 1.45 0 100 -0.0
28/06/2019
1.60
 0 1.60 1.60 1.60 0 0 0
27/06/2019
1.60
 0 1.60 1.60 1.60 0 0 0
26/06/2019
1.60
 0 1.60 1.60 1.60 0 0 0
25/06/2019
1.60
 1,000 1.60 1.60 1.45 0 0 0
24/06/2019
1.49
 100 1.49 1.49 1.45 0 0 0
21/06/2019
1.56
 0 1.56 1.56 1.56 0 0 0
20/06/2019
1.60
 2,100 1.64 1.64 1.45 0 0 0
19/06/2019
1.53
 100 1.53 1.53 1.45 0 0 0
18/06/2019
1.60
 1,400 1.45 1.67 1.45 0 200 -0.0
17/06/2019
1.45
 1,000 1.45 1.45 1.45 0 0 0
14/06/2019
1.56
 1,600 1.89 1.89 1.45 300 0 0.0
13/06/2019
1.67
 100 1.67 1.67 1.45 0 0 0
12/06/2019
1.45
 1,900 1.49 1.49 1.45 0 0 0
11/06/2019
1.53
 4,000 1.35 1.53 1.35 0 2,100 -0.0
10/06/2019
1.56
 1,100 1.56 1.56 1.45 0 0 0
07/06/2019
1.49
 3,500 1.42 1.49 1.13 200 0 0.0
06/06/2019
1.31
 3,700 1.31 1.67 1.31 2,100 0 0.0
05/06/2019
1.53
 2,700 1.53 1.53 1.53 0 0 0
04/06/2019
1.53
 5,000 1.53 1.53 1.53 0 0 0
03/06/2019
1.35
 1,100 1.35 1.35 1.35 0 0 0
31/05/2019
1.20
 7,000 1.20 1.20 1.20 0 0 0
30/05/2019
1.05
 600 1.05 1.05 1.05 0 0 0
29/05/2019
0.95
 200 0.95 0.95 0.95 0 0 0
28/05/2019
0.84
 0 0.84 0.84 0.84 0 0 0
27/05/2019
0.84
 0 0.84 0.84 0.84 0 0 0
24/05/2019
0.84
 6,300 0.84 0.84 0.84 0 0 0
23/05/2019
0.73
 400 0.73 0.73 0.73 0 0 0
22/05/2019
0.65
 100 0.65 0.65 0.65 0 0 0
21/05/2019
0.58
 100 0.58 0.58 0.58 0 0 0
20/05/2019
0.51
 0 0.51 0.51 0.51 0 0 0
17/05/2019
0.51
 0 0.51 0.51 0.51 0 0 0
16/05/2019
0.51
 0 0.51 0.51 0.51 0 0 0
15/05/2019
0.51
 0 0.51 0.51 0.51 0 0 0
14/05/2019
0.51
 0 0.51 0.51 0.51 0 0 0
13/05/2019
0.51
 0 0.51 0.51 0.51 0 0 0
10/05/2019
0.51
 0 0.51 0.51 0.51 0 0 0
09/05/2019
0.51
 0 0.51 0.51 0.51 0 0 0
08/05/2019
0.51
 0 0.51 0.51 0.51 0 0 0
07/05/2019
0.51
 0 0.51 0.51 0.51 0 0 0
06/05/2019
0.51
 0 0.51 0.51 0.51 0 0 0
03/05/2019
0.51
 0 0.51 0.51 0.51 0 0 0
02/05/2019
0.51
 0 0.51 0.51 0.51 0 0 0
26/04/2019
0.51
 0 0.51 0.51 0.51 0 0 0
25/04/2019
0.51
 0 0.51 0.51 0.51 0 0 0
24/04/2019
0.51
 0 0.51 0.51 0.51 0 0 0
23/04/2019
0.51
 0 0.51 0.51 0.51 0 0 0
22/04/2019
0.51
 0 0.51 0.51 0.51 0 0 0
19/04/2019
0.51
 0 0.51 0.51 0.51 0 0 0
18/04/2019
0.51
 0 0.51 0.51 0.51 0 0 0
17/04/2019
0.51
 0 0.51 0.51 0.51 0 0 0
16/04/2019
0.51
 0 0.51 0.51 0.51 0 0 0
12/04/2019
0.51
 100 0.51 0.51 0.51 0 0 0
11/04/2019
0.51
 100 0.51 0.51 0.51 0 0 0
10/04/2019
0.51
 0 0.51 0.51 0.51 0 0 0
09/04/2019
0.51
 0 0.51 0.51 0.51 0 0 0
08/04/2019
0.51
 0 0.51 0.51 0.51 0 0 0
05/04/2019
0.51
 300 0.51 0.51 0.51 0 0 0
04/04/2019
0.58
 0 0.58 0.58 0.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |