CTCP Vận tải biển Hải Âu (ssg)

7.60
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
(2026-05-18) 		-0.30 -3.80% 19,800 0 0
7.30
8
7.50
2 tháng
(2026-04-20) 		-0.60 -7.32% 121,200 -1,000 0
7.30
8.20
7.50
3 tháng
(2026-03-19) 		-1 -11.63% 239,100 -1,000 0
7.30
8.60
7.50
6 tháng
(2025-12-19) 		-0.40 -5% 659,300 -1,000 0
7
9.30
7.50
12 tháng
(2025-06-23) 		-2.20 -22.45% 1,738,500 -1,000 0
7
10.10
7.50
24 tháng
(2024-06-27) 		1.59 26.49% 8,363,983 -1,000 0
5.12
14.96
7.50
36 tháng
(2023-07-03) 		3.48 84.65% 8,995,702 700 0.0
3.69
14.96
7.50
60 tháng
(2021-07-13) 		4.65 157.98% 10,325,651 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)
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
26/05/2023
4.02
 10,600 4.45 4.45 4.02 500 0 0.0
25/05/2023
4.49
 6,400 4.45 4.49 4.40 0 0 0
24/05/2023
4.45
 2,500 4.45 4.45 4.45 0 0 0
23/05/2023
4.49
 2,900 4.49 4.49 4.45 0 0 0
22/05/2023
4.49
 2,203 4.49 4.49 4.49 0 0 0
19/05/2023
4.54
 10,300 4.49 4.54 4.40 0 0 0
18/05/2023
4.59
 9,700 4.59 4.59 4.49 0 0 0
17/05/2023
4.64
 20,310 4.64 4.64 4.54 0 0 0
16/05/2023
4.59
 3,904 4.59 4.64 4.59 0 0 0
15/05/2023
4.73
 17,800 4.68 4.73 4.59 0 0 0
12/05/2023
4.64
 700 4.73 4.73 4.64 0 0 0
11/05/2023
4.68
 3,704 4.73 4.73 4.68 0 0 0
10/05/2023
4.83
 7,800 4.59 4.83 4.59 0 0 0
09/05/2023
4.64
 2,501 4.59 4.64 4.59 0 0 0
08/05/2023
4.59
 3,914 4.54 5.01 4.54 0 0 0
05/05/2023
4.40
 2,900 4.64 4.64 4.40 0 0 0
04/05/2023
4.64
 3,704 4.64 4.73 4.59 0 0 0
28/04/2023
4.64
 1,100 4.68 4.68 4.64 0 0 0
27/04/2023
4.92
 800 4.54 4.92 4.49 0 0 0
26/04/2023
4.68
 2,101 4.87 4.87 4.68 0 0 0
25/04/2023
4.73
 2,115 4.83 4.83 4.73 0 0 0
24/04/2023
4.97
 20,200 5.06 5.25 4.49 0 0 0
21/04/2023
5.11
 13,700 5.58 5.68 5.06 0 0 0
20/04/2023: Cổ tức tiền mặt tỉ lệ: 37%
20/04/2023
5.82
 11,600 5.91 5.96 5.44 0 0 0
19/04/2023
5.82
 46,300 6.11 6.11 5.49 0 0 0
18/04/2023
5.82
 27,400 5.86 6.00 5.56 0 0 0
17/04/2023
5.82
 72,616 5.82 6.26 5.56 0 0 0
14/04/2023
5.60
 11,027 5.46 5.82 5.42 0 0 0
13/04/2023
5.24
 36,700 6.29 6.29 5.24 0 0 0
12/04/2023
5.49
 8,508 5.49 5.49 5.46 0 0 0
11/04/2023
4.84
 15,219 4.66 4.84 4.66 0 0 0
10/04/2023
4.29
 24,617 3.75 4.29 3.64 0 0 0
07/04/2023
3.96
 9,000 3.46 3.96 3.46 0 0 0
06/04/2023
3.46
 0 3.46 3.46 3.46 0 0 0
05/04/2023
3.46
 0 3.46 3.46 3.46 0 0 0
04/04/2023
3.46
 0 3.46 3.46 3.46 0 0 0
03/04/2023
3.46
 200 3.46 3.46 3.46 0 0 0
31/03/2023
3.42
 0 3.42 3.42 3.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |