CTCP Vận tải biển Hải Âu (ssg)

5.30
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
(2026-08-18) 		-1.10 -17.19% 51,300 0 0
5.30
8.20
5.30
2 tháng
(2026-07-20) 		-1.70 -24.29% 78,000 0 0
5.30
8.20
5.30
3 tháng
(2026-06-19) 		-2.20 -29.33% 109,300 0 0
5.30
8.20
5.30
6 tháng
(2026-03-23) 		-3.20 -37.65% 356,900 0 0
5.30
8.60
5.30
12 tháng
(2025-09-22) 		-3.40 -39.08% 1,091,400 0 0
5.30
9.30
5.30
24 tháng
(2024-09-27) 		-0.69 -11.56% 8,422,700 0 0
2.87
14.96
5.30
36 tháng
(2023-10-03) 		1.23 30.26% 9,132,438 0 0
2.65
14.96
5.30
60 tháng
(2021-10-13) 		0.46 9.57% 10,133,364 -7,800 -0.1
1.85
14.96
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
5.20
 2,100 5.20 5.20 5.20 0 0 0
10/01/2024
5.20
 21,400 5.20 5.20 5.20 0 0 0
09/01/2024
5.20
 13,100 5.25 5.25 5.20 0 0 0
08/01/2024
5.20
 0 5.20 5.20 5.20 0 0 0
05/01/2024
5.20
 19,200 5.44 5.44 5.20 0 0 0
04/01/2024
5.39
 4,700 5.44 5.44 5.39 0 0 0
03/01/2024
5.44
 1,600 5.35 5.44 5.35 0 0 0
02/01/2024
5.35
 0 5.35 5.35 5.35 0 0 0
01/01/2024
5.49
 15,500 5.30 5.49 5.30 0 0 0
29/12/2023
5.49
 15,500 5.30 5.49 5.30 0 0 0
28/12/2023
5.49
 1,100 5.54 5.68 5.49 0 0 0
27/12/2023
5.11
 9,200 5.20 5.49 5.11 0 0 0
26/12/2023
4.97
 3,000 5.63 5.63 4.97 0 0 0
25/12/2023
4.92
 804 4.83 5.16 4.83 0 0 0
22/12/2023
4.59
 9,700 4.40 4.73 4.40 0 0 0
21/12/2023
4.35
 2,000 4.35 4.35 4.35 0 0 0
20/12/2023
4.26
 300 4.26 4.26 4.26 0 0 0
19/12/2023
4.26
 0 4.26 4.26 4.26 0 0 0
18/12/2023
4.26
 3,600 4.26 4.26 4.26 0 0 0
15/12/2023
4.26
 600 4.26 4.26 4.26 0 0 0
14/12/2023
4.26
 7,400 4.26 4.26 4.26 0 0 0
13/12/2023
2.65
 2,300 2.65 2.65 2.65 0 0 0
12/12/2023
4.26
 0 4.26 4.26 4.26 0 0 0
11/12/2023
4.26
 1,000 4.26 4.26 4.26 0 0 0
08/12/2023
4.26
 0 4.26 4.26 4.26 0 0 0
07/12/2023
4.26
 0 4.26 4.26 4.26 0 0 0
06/12/2023
4.26
 100 4.26 4.26 4.26 0 0 0
05/12/2023
4.26
 0 4.26 4.26 4.26 0 0 0
04/12/2023
4.26
 100 4.26 4.26 4.26 0 0 0
01/12/2023
3.55
 12 3.55 3.55 3.55 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
4.02
 0 4.02 4.02 4.02 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
2.65
 2,300 2.65 2.65 2.65 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
2.65
 2,300 2.65 2.65 2.65 0 0 0
18/09/2023
3.78
 0 3.78 3.78 3.78 0 0 0
15/09/2023
2.65
 2,300 2.65 2.65 2.65 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
04/09/2023
4.49
 0 4.49 4.49 4.49 0 0 0
01/09/2023
3.55
 2,029 3.55 3.55 3.55 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
2.65
 2,300 2.65 2.65 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |