CTCP Vận tải biển Hải Âu (ssg)

8.40
-0.30
(-3.45%)
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
(2026-02-23) 		0.60 7.41% 241,000 0 0
7
9.30
8.40
2 tháng
(2026-01-19) 		0.50 6.10% 347,600 0 0
7
9.30
8.40
3 tháng
(2025-12-18) 		0.70 8.75% 416,200 0 0
7
9.30
8.40
6 tháng
(2025-09-19) 		-0.40 -4.40% 710,900 0 0
7
9.30
8.40
12 tháng
(2025-03-24) 		-3.08 -26.15% 6,199,300 0 0
7
14.96
8.40
24 tháng
(2024-03-28) 		2.98 51.98% 8,175,832 0 0
4.78
14.96
8.40
36 tháng
(2023-04-03) 		5.24 151.80% 9,297,075 2,500 0.0
3.46
14.96
8.40
60 tháng
(2021-04-13) 		7.83 896.72% 10,120,186 2,500 0.1
0.87
14.96
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
4.02
 600 4.02 4.02 4.02 0 0 0
11/07/2023
4.02
 0 4.02 4.02 4.02 0 0 0
10/07/2023
4.02
 1,100 4.02 4.02 4.02 0 0 0
07/07/2023
4.07
 8,000 3.97 4.07 3.97 0 0 0
06/07/2023
4.02
 6,800 4.02 4.02 4.02 0 0 0
05/07/2023
4.02
 5,800 3.88 4.02 3.69 0 0 0
04/07/2023
4.12
 1,100 4.07 4.12 4.07 0 0 0
03/07/2023
4.12
 200 3.78 4.12 3.78 0 0 0
30/06/2023
3.97
 4,200 4.02 4.07 3.97 0 0 0
29/06/2023
3.93
 1,000 4.02 4.02 3.93 0 0 0
28/06/2023
3.74
 100 3.74 3.74 3.74 0 0 0
27/06/2023
4.07
 1,800 4.12 4.12 4.02 0 0 0
26/06/2023
4.16
 14,300 4.02 4.16 4.02 0 0 0
23/06/2023
4.02
 3,900 3.88 4.02 3.88 0 0 0
22/06/2023
3.83
 1,700 3.97 3.97 3.83 0 0 0
21/06/2023
3.97
 700 3.97 3.97 3.97 0 0 0
20/06/2023
4.02
 2,700 3.93 4.02 3.93 300 0 0.0
19/06/2023
3.97
 6,500 3.93 3.97 3.88 0 0 0
16/06/2023
4.02
 800 4.02 4.02 4.02 0 0 0
15/06/2023
4.02
 2,600 4.07 4.07 4.02 0 0 0
14/06/2023
4.07
 4,203 4.07 4.07 4.07 0 0 0
13/06/2023
4.07
 200 4.07 4.07 4.07 0 0 0
12/06/2023
4.07
 0 4.07 4.07 4.07 0 0 0
09/06/2023
4.07
 4,405 4.02 4.07 4.02 0 0 0
08/06/2023
4.07
 1,807 4.07 4.07 4.02 0 0 0
07/06/2023
4.02
 3,300 4.02 4.02 4.02 0 0 0
06/06/2023
4.02
 0 4.02 4.02 4.02 0 0 0
05/06/2023
4.02
 19,000 3.97 4.21 3.97 0 0 0
02/06/2023
4.02
 7,500 3.93 4.02 3.78 0 0 0
01/06/2023
4.02
 18,510 3.93 4.16 3.78 0 0 0
31/05/2023
4.02
 5,400 4.02 4.02 3.83 0 0 0
30/05/2023
4.26
 7,305 3.93 4.40 3.83 0 0 0
29/05/2023
3.93
 21,000 4.07 4.07 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |