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)
06/04/2015
0.58
 300 0.58 0.58 0.58 0 200 -0.0
03/04/2015
0.58
 0 0.58 0.58 0.58 0 0 0
02/04/2015
0.58
 0 0.58 0.58 0.58 0 0 0
01/04/2015
0.58
 0 0.58 0.58 0.58 0 0 0
31/03/2015
0.58
 0 0.58 0.58 0.58 0 0 0
30/03/2015
0.58
 0 0.58 0.58 0.58 0 0 0
27/03/2015
0.58
 500 0.58 0.58 0.58 0 500 -0.0
26/03/2015
0.55
 0 0.55 0.55 0.55 0 0 0
25/03/2015
0.55
 0 0.55 0.55 0.55 0 0 0
24/03/2015
0.55
 0 0.55 0.55 0.55 0 0 0
23/03/2015
0.55
 0 0.55 0.55 0.55 0 0 0
20/03/2015
0.55
 0 0.55 0.55 0.55 0 0 0
19/03/2015
0.55
 0 0.55 0.55 0.55 0 0 0
18/03/2015
0.55
 0 0.55 0.55 0.55 0 0 0
17/03/2015
0.55
 100 0.55 0.55 0.55 0 0 0
16/03/2015
0.58
 0 0.58 0.58 0.58 0 0 0
13/03/2015
0.58
 0 0.58 0.58 0.58 0 0 0
12/03/2015
0.58
 300 0.58 0.58 0.58 0 0 0
11/03/2015
0.62
 200 0.62 0.62 0.62 0 0 0
10/03/2015
0.65
 0 0.65 0.65 0.65 0 0 0
09/03/2015
0.65
 0 0.65 0.65 0.65 0 0 0
06/03/2015
0.65
 0 0.65 0.65 0.65 0 0 0
05/03/2015
0.65
 0 0.65 0.65 0.65 0 0 0
04/03/2015
0.65
 0 0.65 0.65 0.65 0 0 0
03/03/2015
0.65
 100 0.65 0.65 0.65 0 100 -0.0
02/03/2015
0.62
 1,000 0.62 0.62 0.62 0 0 0
27/02/2015
0.62
 500 0.65 0.65 0.62 0 0 0
26/02/2015
0.62
 0 0.62 0.62 0.62 0 0 0
25/02/2015
0.62
 0 0.62 0.62 0.62 0 0 0
24/02/2015
0.62
 0 0.62 0.62 0.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |