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)
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
30/03/2023
3.42
 100 3.42 3.42 3.42 0 0 0
29/03/2023
3.42
 0 3.42 3.42 3.42 0 0 0
28/03/2023
3.42
 0 3.42 3.42 3.42 0 0 0
27/03/2023
3.46
 5,600 3.38 3.46 3.38 0 0 0
24/03/2023
3.56
 2,400 3.27 3.56 3.27 0 0 0
23/03/2023
3.13
 0 3.13 3.13 3.13 0 0 0
22/03/2023
3.13
 0 3.13 3.13 3.13 0 0 0
21/03/2023
3.13
 0 3.13 3.13 3.13 0 0 0
20/03/2023
3.13
 0 3.13 3.13 3.13 0 0 0
17/03/2023
3.13
 0 3.13 3.13 3.13 0 0 0
16/03/2023
3.13
 400 3.13 3.13 3.13 0 0 0
15/03/2023
2.91
 0 2.91 2.91 2.91 0 0 0
14/03/2023
2.91
 0 2.91 2.91 2.91 0 0 0
13/03/2023
2.91
 0 2.91 2.91 2.91 0 0 0
10/03/2023
2.91
 0 2.91 2.91 2.91 0 0 0
09/03/2023
2.91
 0 2.91 2.91 2.91 0 0 0
08/03/2023
2.91
 0 2.91 2.91 2.91 0 0 0
07/03/2023
2.91
 0 2.91 2.91 2.91 0 0 0
06/03/2023
2.91
 2,000 2.91 2.91 2.91 0 0 0
03/03/2023
2.73
 0 2.73 2.73 2.73 0 0 0
02/03/2023
2.73
 0 2.73 2.73 2.73 0 0 0
01/03/2023
2.73
 0 2.73 2.73 2.73 0 0 0
28/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
27/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
24/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
23/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
22/02/2023
2.73
 1 2.73 2.73 2.73 0 0 0
21/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
20/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
17/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
16/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
15/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
14/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
13/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
10/02/2023
2.73
 200 2.73 2.73 2.73 0 0 0
09/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
08/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
07/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
06/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
03/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
02/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
01/02/2023
2.73
 0 2.73 2.73 2.73 0 0 0
31/01/2023
2.73
 0 2.73 2.73 2.73 0 0 0
30/01/2023
2.73
 0 2.73 2.73 2.73 0 0 0
27/01/2023
2.73
 0 2.73 2.73 2.73 0 0 0
19/01/2023
2.73
 0 2.73 2.73 2.73 0 0 0
18/01/2023
2.73
 0 2.73 2.73 2.73 0 0 0
17/01/2023
2.73
 0 2.73 2.73 2.73 0 0 0
16/01/2023
2.73
 0 2.73 2.73 2.73 0 0 0
13/01/2023
2.73
 2,000 2.73 2.73 2.73 0 0 0
12/01/2023
2.73
 12 2.73 2.73 2.73 0 0 0
11/01/2023
2.73
 0 2.73 2.73 2.73 0 0 0
10/01/2023
2.73
 501 2.73 2.73 2.73 0 0 0
09/01/2023
2.73
 2,029 2.73 2.73 2.73 0 0 0
06/01/2023
2.47
 0 2.47 2.47 2.47 0 0 0
05/01/2023
2.47
 0 2.47 2.47 2.47 0 0 0
04/01/2023
2.47
 0 2.47 2.47 2.47 0 0 0
03/01/2023
2.47
 0 2.47 2.47 2.47 0 0 0
30/12/2022
2.47
 0 2.47 2.47 2.47 0 0 0
29/12/2022
2.47
 0 2.47 2.47 2.47 0 0 0
28/12/2022
2.47
 0 2.47 2.47 2.47 0 0 0
27/12/2022
2.47
 0 2.47 2.47 2.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |