CTCP Vận tải biển Hải Âu (ssg)

8.20
0
(0%)
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
(2025-11-05) 		-0.10 -1.20% 102,900 0 0
7.80
8.70
8.20
2 tháng
(2025-10-06) 		-0.60 -6.82% 216,100 0 0
7.80
8.90
8.20
3 tháng
(2025-09-08) 		-0.70 -7.87% 304,500 0 0
7.80
9.10
8.20
6 tháng
(2025-06-09) 		-1.60 -16.33% 1,248,600 0 0
7.80
10.10
8.20
12 tháng
(2024-12-10) 		2.67 48.24% 7,230,107 0 0
5.28
14.96
8.20
24 tháng
(2023-12-18) 		3.94 92.58% 8,116,737 -300 -0.0
4.26
14.96
8.20
36 tháng
(2022-12-21) 		5.47 200.62% 8,865,818 2,500 0.0
2.47
14.96
8.20
60 tháng
(2020-12-31) 		7.40 924.84% 9,678,786 2,500 0.1
0.69
14.96
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2015
0.62
 0 0.62 0.62 0.62 0 0 0
12/02/2015
0.62
 0 0.62 0.62 0.62 0 0 0
11/02/2015
0.62
 0 0.62 0.62 0.62 0 0 0
10/02/2015
0.62
 100 0.62 0.62 0.62 0 0 0
09/02/2015
0.62
 9,500 0.62 0.62 0.62 0 0 0
06/02/2015
0.62
 0 0.62 0.62 0.62 0 0 0
05/02/2015
0.62
 2,200 0.62 0.62 0.62 0 0 0
04/02/2015
0.65
 0 0.65 0.65 0.65 0 0 0
03/02/2015
0.65
 700 0.65 0.65 0.65 0 0 0
02/02/2015
0.65
 0 0.65 0.65 0.65 0 0 0
30/01/2015
0.65
 5,000 0.65 0.65 0.65 0 0 0
29/01/2015
0.69
 0 0.69 0.69 0.69 0 0 0
28/01/2015
0.69
 0 0.69 0.69 0.69 0 0 0
27/01/2015
0.69
 100 0.69 0.69 0.69 0 100 -0.0
26/01/2015
0.65
 0 0.65 0.65 0.65 0 0 0
23/01/2015
0.65
 1,800 0.62 0.65 0.62 0 0 0
22/01/2015
0.65
 300 0.65 0.65 0.65 0 0 0
21/01/2015
0.69
 11,400 0.62 0.69 0.62 0 0 0
20/01/2015
0.65
 2,100 0.69 0.69 0.65 0 100 -0.0
19/01/2015
0.69
 0 0.69 0.69 0.69 0 0 0
16/01/2015
0.69
 0 0.69 0.69 0.69 0 0 0
15/01/2015
0.69
 3,100 0.69 0.69 0.69 0 0 0
14/01/2015
0.69
 400 0.69 0.69 0.69 0 0 0
13/01/2015
0.69
 2,000 0.65 0.69 0.65 1,000 0 0.0
12/01/2015
0.65
 5,200 0.65 0.65 0.65 0 0 0
09/01/2015
0.69
 20 0.69 0.69 0.69 0 0 0
08/01/2015
0.69
 2,200 0.69 0.69 0.69 0 0 0
07/01/2015
0.69
 5,300 0.65 0.69 0.65 0 0 0
06/01/2015
0.65
 0 0.65 0.65 0.65 0 0 0
05/01/2015
0.65
 200 0.65 0.65 0.65 0 0 0
31/12/2014
0.65
 0 0.65 0.65 0.65 0 0 0
30/12/2014
0.65
 3,200 0.65 0.65 0.65 0 0 0
29/12/2014
0.69
 0 0.69 0.69 0.69 0 0 0
26/12/2014
0.69
 10 0.69 0.69 0.69 0 0 0
25/12/2014
0.69
 0 0.69 0.69 0.69 0 0 0
24/12/2014
0.69
 0 0.69 0.69 0.69 0 0 0
23/12/2014
0.69
 0 0.69 0.69 0.69 0 0 0
22/12/2014
0.69
 1,439 0.69 0.69 0.69 0 0 0
19/12/2014
0.69
 2,801 0.69 0.69 0.69 0 0 0
18/12/2014
0.65
 0 0.65 0.65 0.65 0 0 0
17/12/2014
0.65
 20,000 0.65 0.65 0.65 0 0 0
16/12/2014
0.73
 0 0.73 0.73 0.73 0 0 0
15/12/2014
0.73
 0 0.73 0.73 0.73 0 0 0
12/12/2014
0.73
 0 0.73 0.73 0.73 0 0 0
11/12/2014
0.73
 0 0.73 0.73 0.73 0 0 0
10/12/2014
0.73
 400 0.73 0.73 0.73 0 0 0
09/12/2014
0.69
 0 0.69 0.69 0.69 0 0 0
08/12/2014
0.69
 100 0.69 0.69 0.69 0 0 0
05/12/2014
0.65
 0 0.65 0.65 0.65 0 0 0
04/12/2014
0.65
 1,000 0.65 0.65 0.65 0 0 0
03/12/2014
0.73
 0 0.73 0.73 0.73 0 0 0
02/12/2014
0.73
 200 0.73 0.73 0.73 0 0 0
01/12/2014
0.73
 17,900 0.69 0.73 0.69 0 0 0
28/11/2014
0.69
 0 0.69 0.69 0.69 0 0 0
27/11/2014
0.69
 0 0.69 0.69 0.69 0 0 0
26/11/2014
0.69
 0 0.69 0.69 0.69 0 0 0
25/11/2014
0.69
 0 0.69 0.69 0.69 0 0 0
24/11/2014
0.69
 0 0.69 0.69 0.69 0 0 0
21/11/2014
0.69
 2,200 0.69 0.69 0.69 0 2,200 -0.0
20/11/2014
0.69
 349 0.69 0.69 0.69 0 0 0
19/11/2014
0.65
 0 0.65 0.65 0.65 0 0 0
18/11/2014
0.65
 4,100 0.69 0.69 0.65 0 0 0
17/11/2014
0.65
 0 0.65 0.65 0.65 0 0 0
14/11/2014
0.65
 100 0.65 0.65 0.65 0 0 0
13/11/2014
0.69
 9,000 0.69 0.69 0.69 0 0 0
12/11/2014
0.73
 0 0.73 0.73 0.73 0 0 0
11/11/2014
0.73
 101 0.73 0.73 0.73 0 0 0
10/11/2014
0.69
 10,900 0.65 0.69 0.65 1,500 0 0.0
07/11/2014
0.65
 14,300 0.69 0.73 0.65 0 0 0
06/11/2014
0.73
 100 0.73 0.73 0.73 0 0 0
05/11/2014
0.80
 0 0.80 0.80 0.80 0 0 0
04/11/2014
0.80
 0 0.80 0.80 0.80 0 0 0
03/11/2014
0.80
 0 0.80 0.80 0.80 0 0 0
31/10/2014
0.80
 0 0.80 0.80 0.80 0 0 0
30/10/2014
0.80
 1,200 0.73 0.80 0.73 0 100 -0.0
29/10/2014
0.76
 1,200 0.73 0.76 0.73 0 800 -0.0
28/10/2014
0.73
 6,000 0.69 0.73 0.69 0 200 -0
27/10/2014
0.69
 7,400 0.73 0.73 0.69 800 0 0.0
24/10/2014
0.73
 1,600 0.80 0.80 0.73 0 0 0
23/10/2014
0.80
 3,100 0.69 0.80 0.69 1,000 0 0.0
22/10/2014
0.73
 500 0.76 0.76 0.73 0 0 0
21/10/2014
0.76
 5,000 0.76 0.76 0.76 0 0 0
20/10/2014
0.84
 0 0.84 0.84 0.84 0 0 0
17/10/2014
0.84
 5,200 0.76 0.84 0.73 0 4,000 -0.0
16/10/2014
0.76
 10,600 0.76 0.76 0.73 0 8,500 -0.0
15/10/2014
0.80
 1,500 0.80 0.80 0.80 0 0 0
14/10/2014
0.76
 5,000 0.73 0.76 0.73 0 0 0
13/10/2014
0.73
 2,000 0.73 0.73 0.73 0 0 0
10/10/2014
0.80
 14,900 0.87 0.87 0.80 0 0 0
09/10/2014
0.87
 15,100 0.84 0.87 0.76 0 0 0
08/10/2014
0.80
 4,500 0.80 0.80 0.80 0 0 0
07/10/2014
0.73
 33,300 0.69 0.73 0.65 12,500 0 0.0
06/10/2014
0.69
 27,000 0.76 0.76 0.69 0 0 0
03/10/2014
0.76
 1,900 0.73 0.76 0.73 0 0 0
02/10/2014
0.73
 200 0.73 0.73 0.73 0 0 0
01/10/2014
0.80
 1,100 0.80 0.80 0.80 0 0 0
30/09/2014
0.73
 0 0.73 0.73 0.73 0 0 0
29/09/2014
0.73
 6,200 0.80 0.80 0.73 0 0 0
26/09/2014
0.80
 600 0.80 0.80 0.80 0 0 0
25/09/2014
0.87
 1,100 0.87 0.87 0.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |