CTCP Vận tải biển Hải Âu (ssg)

9.30
-0.10
(-1.06%)
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
(2025-04-16) 		-0.30 -3.09% 825,600 0 0
9.10
10.30
9.30
2 tháng
(2025-03-17) 		-1.56 -14.24% 4,053,000 0 0
9.10
14.96
9.30
3 tháng
(2025-02-17) 		2.28 32.03% 4,990,000 0 0
6.76
14.96
9.30
6 tháng
(2024-11-18) 		3.87 69.93% 5,365,113 0 0
5.28
14.96
9.30
12 tháng
(2024-05-21) 		2.78 41.92% 5,775,618 0 0
5.12
14.96
9.30
24 tháng
(2023-05-29) 		5.47 139.39% 6,526,332 2,000 0.0
3.69
14.96
9.30
36 tháng
(2022-06-01) 		6.67 244.61% 7,020,527 -4,300 -0.0
1.85
14.96
9.30
60 tháng
(2020-06-11) 		8.27 733.74% 7,802,917 2,500 0.1
0.58
14.96
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |