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)
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
24/09/2014
0.95
 300 0.95 0.95 0.95 0 0 0
23/09/2014
1.02
 100 1.02 1.02 1.02 0 0 0
22/09/2014
1.02
 100 1.02 1.02 1.02 0 0 0
19/09/2014
0.98
 1,700 0.98 0.98 0.95 0 0 0
18/09/2014
0.91
 5,300 1.02 1.02 0.87 0 0 0
17/09/2014
0.95
 500 0.95 0.95 0.91 0 0 0
16/09/2014
0.87
 1,000 0.87 0.87 0.87 0 0 0
15/09/2014
0.80
 10,900 0.80 0.80 0.80 0 0 0
12/09/2014
0.73
 13,200 0.76 0.76 0.73 0 0 0
11/09/2014
0.76
 100 0.76 0.76 0.76 0 0 0
10/09/2014
0.84
 0 0.84 0.84 0.84 0 0 0
09/09/2014
0.84
 3,000 0.84 0.84 0.84 0 0 0
08/09/2014
0.91
 0 0.91 0.91 0.91 0 0 0
05/09/2014
0.91
 100 0.91 0.91 0.91 0 0 0
04/09/2014
0.91
 0 0.91 0.91 0.91 0 0 0
03/09/2014
0.91
 0 0.91 0.91 0.91 0 0 0
29/08/2014
0.91
 100 0.91 0.91 0.91 0 0 0
28/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
27/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
26/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
25/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
22/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
21/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
20/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
19/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
18/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
15/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
14/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
13/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
12/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
11/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
08/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
07/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
06/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
05/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
04/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
01/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
31/07/2014
0.91
 0 0.91 0.91 0.91 0 0 0
30/07/2014
0.91
 600 0.91 0.91 0.91 0 0 0
29/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
28/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
25/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
24/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
23/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
22/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
21/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
18/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
17/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
16/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
15/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
14/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
11/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
10/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
09/07/2014
0.84
 800 0.76 0.84 0.76 0 0 0
08/07/2014
0.76
 500 0.76 0.76 0.76 0 0 0
07/07/2014
0.80
 1,500 0.80 0.80 0.80 0 0 0
04/07/2014
0.84
 100 0.84 0.84 0.84 0 0 0
03/07/2014
0.91
 0 0.91 0.91 0.91 0 0 0
02/07/2014
0.91
 0 0.91 0.91 0.91 0 0 0
01/07/2014
0.91
 0 0.91 0.91 0.91 0 0 0
30/06/2014
0.91
 0 0.91 0.91 0.91 0 0 0
27/06/2014
0.91
 0 0.91 0.91 0.91 0 0 0
26/06/2014
0.91
 0 0.91 0.91 0.91 0 0 0
25/06/2014
0.91
 0 0.91 0.91 0.91 0 0 0
24/06/2014
0.91
 0 0.91 0.91 0.91 0 0 0
23/06/2014
0.91
 0 0.91 0.91 0.91 0 0 0
20/06/2014
0.91
 100 0.91 0.91 0.91 0 0 0
19/06/2014
0.98
 0 0.98 0.98 0.98 0 0 0
18/06/2014
0.98
 0 0.98 0.98 0.98 0 0 0
17/06/2014
0.98
 0 0.98 0.98 0.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |