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
(2025-11-04) 		-0.50 -6.02% 102,300 0 0
7.80
8.70
8.20
2 tháng
(2025-10-06) 		-1 -11.36% 209,300 0 0
7.80
8.90
8.20
3 tháng
(2025-09-05) 		-1.10 -12.36% 314,100 0 0
7.80
9.10
8.20
6 tháng
(2025-06-09) 		-2 -20.41% 1,241,800 0 0
7.80
10.10
8.20
12 tháng
(2024-12-09) 		2.01 34.77% 7,223,407 0 0
5.28
14.96
8.20
24 tháng
(2023-12-15) 		3.54 83.19% 8,110,537 -300 -0.0
4.26
14.96
8.20
36 tháng
(2022-12-20) 		5.07 185.96% 8,860,218 2,500 0.0
2.47
14.96
8.20
60 tháng
(2020-12-30) 		7 874.85% 9,671,986 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)
01/12/2023
4.26
 0 4.26 4.26 4.26 0 0 0
30/11/2023
4.26
 2,100 4.21 4.26 4.21 0 0 0
29/11/2023
4.26
 700 3.78 4.40 3.78 0 0 0
28/11/2023
4.40
 0 4.40 4.40 4.40 0 0 0
27/11/2023
4.40
 3,500 4.40 4.40 4.40 0 0 0
24/11/2023
4.87
 200 4.35 4.87 4.35 0 0 0
23/11/2023
4.26
 1,800 4.26 4.26 4.26 0 0 0
22/11/2023
4.31
 1,200 4.35 4.35 4.31 0 0 0
21/11/2023
4.35
 0 4.35 4.35 4.35 0 0 0
20/11/2023
4.35
 0 4.35 4.35 4.35 0 0 0
17/11/2023
4.35
 0 4.35 4.35 4.35 0 0 0
16/11/2023
4.35
 200 4.35 4.35 4.35 0 0 0
15/11/2023
4.31
 2,000 4.31 4.31 4.31 0 0 0
14/11/2023
4.26
 4,600 4.26 4.31 4.26 0 0 0
13/11/2023
4.26
 1,700 4.26 4.26 4.26 0 0 0
10/11/2023
4.35
 0 4.35 4.35 4.35 0 0 0
09/11/2023
4.35
 0 4.35 4.35 4.35 0 0 0
08/11/2023
4.26
 8,100 4.35 4.40 4.26 0 0 0
07/11/2023
4.12
 0 4.12 4.12 4.12 0 0 0
06/11/2023
4.12
 200 4.12 4.12 4.12 0 0 0
03/11/2023
4.07
 0 4.07 4.07 4.07 0 0 0
02/11/2023
4.07
 0 4.07 4.07 4.07 0 0 0
01/11/2023
4.07
 200 4.07 4.07 4.07 0 0 0
31/10/2023
4.07
 500 4.07 4.07 4.07 0 0 0
30/10/2023
4.02
 200 4.02 4.02 4.02 0 0 0
27/10/2023
4.02
 13,200 4.02 4.02 4.02 0 0 0
26/10/2023
4.07
 0 4.07 4.07 4.07 0 0 0
25/10/2023
4.07
 1,300 4.07 4.07 4.07 0 0 0
24/10/2023
4.26
 0 4.26 4.26 4.26 0 0 0
23/10/2023
4.26
 0 4.26 4.26 4.26 0 0 0
20/10/2023
4.26
 0 4.26 4.26 4.26 0 0 0
19/10/2023
4.26
 1,300 4.16 4.26 4.16 0 0 0
18/10/2023
4.07
 0 4.07 4.07 4.07 0 0 0
17/10/2023
4.07
 200 4.07 4.07 4.07 0 0 0
16/10/2023
4.26
 1,500 4.21 4.26 4.21 0 0 0
13/10/2023
4.21
 6,000 4.16 4.21 4.16 0 0 0
12/10/2023
4.16
 2,200 4.07 4.16 4.07 0 0 0
11/10/2023
4.12
 3,600 4.07 4.12 4.02 0 0 0
10/10/2023
3.88
 0 3.88 3.88 3.88 0 0 0
09/10/2023
4.07
 8,036 3.83 4.07 3.83 0 0 0
06/10/2023
3.69
 0 3.69 3.69 3.69 0 0 0
05/10/2023
3.69
 900 3.69 3.69 3.69 0 0 0
04/10/2023
4.02
 500 4.02 4.02 4.02 0 0 0
03/10/2023
4.07
 9,200 4.02 4.07 4.02 0 0 0
02/10/2023
4.02
 0 4.02 4.02 4.02 0 0 0
29/09/2023
4.02
 0 4.02 4.02 4.02 0 0 0
28/09/2023
4.02
 0 4.02 4.02 4.02 0 0 0
27/09/2023
4.02
 1,300 4.02 4.02 4.02 0 0 0
26/09/2023
4.02
 5,900 3.97 4.02 3.97 0 0 0
25/09/2023
4.07
 3,211 3.88 4.07 3.88 0 0 0
22/09/2023
3.69
 500 3.74 3.74 3.69 0 0 0
21/09/2023
3.78
 0 3.78 3.78 3.78 0 0 0
20/09/2023
3.88
 8 3.78 3.78 3.78 0 0 0
19/09/2023
3.88
 600 3.78 3.88 3.78 0 0 0
18/09/2023
3.78
 0 3.78 3.78 3.78 0 0 0
15/09/2023
3.78
 200 3.78 3.78 3.78 0 0 0
14/09/2023
3.78
 1,000 3.78 3.78 3.78 0 0 0
13/09/2023
3.78
 2,600 3.74 3.78 3.74 0 0 0
12/09/2023
3.74
 300 3.74 3.74 3.74 0 0 0
11/09/2023
3.74
 100 3.74 3.74 3.74 0 0 0
08/09/2023
3.74
 100 4.02 4.02 4.02 0 0 0
07/09/2023
3.74
 2,700 3.74 3.74 3.74 0 0 0
06/09/2023
3.78
 500 3.78 3.78 3.74 0 0 0
05/09/2023
3.69
 300 3.74 3.74 3.69 0 0 0
31/08/2023
4.02
 0 4.02 4.02 4.02 0 0 0
30/08/2023
4.02
 0 4.02 4.02 4.02 0 0 0
29/08/2023
4.02
 0 4.02 4.02 4.02 0 0 0
28/08/2023
4.02
 0 4.02 4.02 4.02 0 0 0
25/08/2023
4.02
 0 4.02 4.02 4.02 0 0 0
24/08/2023
4.02
 100 4.02 4.02 4.02 0 0 0
23/08/2023
4.02
 0 4.02 4.02 4.02 0 0 0
22/08/2023
4.02
 1,300 4.02 4.02 4.02 0 0 0
21/08/2023
3.88
 9,210 3.88 4.02 3.78 1,900 0 0.0
18/08/2023
3.88
 1,100 3.78 3.88 3.78 100 0 0.0
17/08/2023
3.88
 0 3.88 3.88 3.88 0 0 0
16/08/2023
3.88
 0 3.88 3.88 3.88 0 0 0
15/08/2023
3.78
 900 4.02 4.02 3.78 0 0 0
14/08/2023
3.88
 500 3.74 3.88 3.74 0 0 0
11/08/2023
3.69
 500 3.69 3.69 3.69 0 0 0
10/08/2023
3.78
 2,600 3.78 3.78 3.78 0 0 0
09/08/2023
3.83
 2,700 3.78 3.83 3.78 0 0 0
08/08/2023
3.88
 800 3.88 3.93 3.78 0 0 0
07/08/2023
3.93
 1,700 3.74 3.93 3.74 0 0 0
04/08/2023
3.69
 15,000 3.78 3.78 3.69 0 0 0
03/08/2023
3.83
 2,000 3.83 3.83 3.83 0 0 0
02/08/2023
3.83
 0 3.83 3.83 3.83 0 0 0
01/08/2023
3.83
 3,000 3.88 3.88 3.83 0 0 0
31/07/2023
3.88
 2,800 3.78 3.88 3.78 0 0 0
28/07/2023
3.88
 3,200 3.88 3.88 3.88 0 0 0
27/07/2023
3.88
 2,000 3.88 3.88 3.88 0 0 0
26/07/2023
3.88
 0 3.88 3.88 3.88 0 0 0
25/07/2023
3.88
 5,300 3.88 3.88 3.83 0 0 0
24/07/2023
3.88
 400 3.88 3.88 3.88 0 0 0
21/07/2023
3.83
 0 3.83 3.83 3.83 0 0 0
20/07/2023
3.83
 2,100 3.93 3.93 3.83 0 0 0
19/07/2023
3.88
 200 3.88 3.88 3.88 0 0 0
18/07/2023
3.83
 400 3.83 3.83 3.83 0 0 0
17/07/2023
3.83
 0 3.83 3.83 3.83 0 0 0
14/07/2023
3.83
 0 3.83 3.83 3.83 0 0 0
13/07/2023
3.83
 500 3.83 3.83 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |