CTCP Vận tải biển Hải Âu (ssg)

12.60
-1.60
(-11.27%)
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
(2024-08-21) 		1.60 14.55% 69,800 0 0
10
13.90
12.60
2 tháng
(2024-07-22) 		1.20 10.53% 78,000 0 0
10
13.90
12.60
3 tháng
(2024-06-24) 		1.05 9.13% 89,300 0 0
10
13.90
12.60
6 tháng
(2024-03-25) 		1.05 9.13% 173,794 0 0
9.33
13.90
12.60
12 tháng
(2023-09-26) 		4.75 60.49% 624,055 -300 -0.0
7.20
13.90
12.60
24 tháng
(2022-10-03) 		6.92 121.81% 1,293,460 2,500 0.0
4.26
13.90
12.60
36 tháng
(2021-10-06) 		3.16 33.42% 1,654,184 -5,300 -0.0
3.62
13.90
12.60
60 tháng
(2019-10-17) 		9.12 262.14% 2,148,308 2,500 0.1
1.07
13.90
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
6.32
 0 6.32 6.32 6.32 0 0 0
26/04/2022
6.32
 0 6.32 6.32 6.32 0 0 0
25/04/2022
6.32
 100 6.32 6.32 6.32 0 0 0
22/04/2022
5.68
 1,000 5.68 5.68 5.68 0 0 0
21/04/2022
5.68
 700 5.68 5.68 5.68 0 0 0
20/04/2022
6.39
 1,500 6.46 6.46 6.39 0 0 0
19/04/2022
6.53
 100 6.53 6.53 6.53 0 0 0
18/04/2022
5.33
 1,300 6.04 6.04 5.33 0 0 0
15/04/2022
6.04
 1,000 5.47 6.04 6.04 0 0 0
14/04/2022
5.47
 100 5.47 5.47 5.47 0 0 0
13/04/2022
5.47
 500 5.47 5.47 5.47 0 0 0
12/04/2022
5.47
 500 5.47 5.47 5.47 0 0 0
08/04/2022
6.39
 0 6.39 6.39 6.39 0 0 0
07/04/2022
6.39
 0 6.39 6.39 6.39 0 0 0
06/04/2022
6.39
 0 6.39 6.39 6.39 0 0 0
05/04/2022
6.39
 100 6.39 6.39 6.39 0 0 0
04/04/2022
6.32
 30 6.32 6.32 6.32 0 0 0
01/04/2022
6.32
 300 6.32 6.32 6.32 0 0 0
31/03/2022
6.32
 9,700 6.32 6.32 6.25 0 0 0
30/03/2022
6.32
 0 6.32 6.32 6.32 0 0 0
29/03/2022
6.32
 30 6.32 6.32 6.32 0 0 0
28/03/2022
6.32
 700 6.32 6.32 6.32 0 0 0
25/03/2022
6.32
 1,100 6.32 6.32 6.04 0 0 0
24/03/2022
6.25
 0 6.25 6.25 6.25 0 0 0
23/03/2022
6.25
 0 6.25 6.25 6.25 0 0 0
22/03/2022
6.32
 7,300 6.25 6.32 6.25 0 0 0
21/03/2022
6.11
 2,100 6.11 6.11 6.11 0 0 0
18/03/2022
6.18
 300 6.18 6.18 6.18 0 0 0
17/03/2022
6.18
 900 6.18 6.18 6.04 0 0 0
16/03/2022
6.04
 900 6.04 6.04 6.04 0 0 0
15/03/2022
5.82
 12,906 5.68 6.25 5.68 0 0 0
14/03/2022
6.25
 1,000 6.18 6.25 6.18 0 0 0
11/03/2022
6.25
 0 6.25 6.25 6.25 0 0 0
10/03/2022
6.18
 2,400 6.25 6.25 6.18 0 0 0
09/03/2022
6.25
 9,308 5.47 6.25 5.40 0 0 0
08/03/2022
6.25
 3,600 6.11 6.25 6.11 0 0 0
07/03/2022
6.32
 2,000 6.32 6.32 5.75 0 0 0
04/03/2022
6.32
 100 6.32 6.32 6.32 0 0 0
03/03/2022
6.11
 3,400 5.82 6.25 5.82 0 0 0
02/03/2022
5.33
 2,500 6.32 6.32 5.33 0 0 0
01/03/2022
6.04
 500 6.18 6.18 6.04 0 0 0
28/02/2022
5.96
 20 5.96 5.96 5.96 0 0 0
25/02/2022
5.96
 0 5.96 5.96 5.96 0 0 0
24/02/2022
5.96
 0 5.96 5.96 5.96 0 0 0
23/02/2022
5.96
 200 5.96 5.96 5.96 0 0 0
22/02/2022
5.96
 100 5.96 5.96 5.96 0 0 0
21/02/2022
5.61
 200 5.61 5.61 5.61 0 0 0
18/02/2022
5.68
 500 5.47 5.68 5.47 0 0 0
17/02/2022
5.47
 100 5.47 5.47 5.47 0 0 0
16/02/2022
5.47
 1,400 5.47 5.47 5.47 0 0 0
15/02/2022
5.82
 0 5.82 5.82 5.82 0 0 0
14/02/2022
5.82
 300 5.82 5.82 5.82 0 0 0
11/02/2022
5.82
 500 5.82 6.18 5.82 0 0 0
10/02/2022
6.18
 0 6.18 6.18 6.18 0 0 0
09/02/2022
6.39
 3,300 5.47 6.39 5.47 0 0 0
08/02/2022
5.68
 200 5.68 5.68 5.68 0 0 0
07/02/2022
5.68
 0 5.68 5.68 5.68 0 0 0
28/01/2022
5.68
 1,000 5.68 5.68 5.68 0 0 0
27/01/2022
5.54
 200 5.54 5.54 5.54 0 0 0
26/01/2022
5.54
 0 5.54 5.54 5.54 0 0 0
25/01/2022
5.54
 0 5.54 5.54 5.54 0 0 0
24/01/2022
5.18
 1,200 5.61 5.61 5.18 0 0 0
21/01/2022
5.61
 600 5.54 5.68 5.54 0 0 0
20/01/2022
5.68
 1,400 4.97 5.68 4.97 0 0 0
19/01/2022
4.97
 3,500 5.33 5.33 4.97 0 0 0
18/01/2022
5.25
 900 5.61 5.61 5.18 0 0 0
17/01/2022
5.96
 200 6.04 6.04 5.96 0 0 0
14/01/2022
6.11
 800 6.04 6.11 6.04 0 0 0
13/01/2022
6.04
 900 6.25 6.25 6.04 0 0 0
12/01/2022
6.32
 800 6.32 6.39 6.25 0 0 0
11/01/2022
6.32
 6,700 6.32 6.32 6.32 0 0 0
10/01/2022
6.18
 1,500 6.11 6.18 6.11 0 0 0
07/01/2022
6.11
 1,500 6.11 6.11 6.11 0 0 0
06/01/2022
6.11
 1,700 6.11 6.11 6.04 0 0 0
05/01/2022
6.04
 4,900 6.25 6.25 6.04 0 0 0
04/01/2022
6.25
 600 6.25 6.25 6.25 0 0 0
31/12/2021
6.25
 3,500 6.25 6.25 6.25 0 0 0
30/12/2021
6.25
 800 6.32 6.32 6.25 0 0 0
29/12/2021
6.25
 3,600 6.32 6.32 6.25 0 0 0
28/12/2021
6.39
 8,100 6.18 6.46 6.18 0 0 0
27/12/2021
6.11
 8,300 6.39 6.39 6.11 0 0 0
24/12/2021
6.67
 1,000 6.75 6.75 6.67 0 0 0
23/12/2021
7.31
 100 7.31 7.31 7.31 0 0 0
22/12/2021
6.60
 1,000 7.10 7.10 6.60 0 0 0
21/12/2021
7.10
 100 7.10 7.10 7.10 0 0 0
20/12/2021
7.10
 0 7.10 7.10 7.10 0 0 0
17/12/2021
7.17
 1,000 7.10 7.17 7.10 0 0 0
16/12/2021
7.10
 950 7.17 7.17 7.10 0 0 0
15/12/2021
6.82
 20,000 6.96 6.96 6.67 0 0 0
14/12/2021
7.10
 540 7.10 7.10 7.10 0 0 0
13/12/2021
7.10
 8,500 7.10 7.10 7.10 0 0 0
10/12/2021
7.10
 500 7.10 7.10 7.10 0 0 0
09/12/2021
7.46
 0 7.46 7.46 7.46 0 0 0
08/12/2021
7.46
 0 7.46 7.46 7.46 0 0 0
07/12/2021
7.46
 100 7.46 7.46 7.46 0 0 0
06/12/2021
6.82
 600 7.10 7.10 6.82 0 0 0
03/12/2021
7.10
 1,700 7.31 7.31 7.10 0 0 0
02/12/2021
7.24
 2,100 7.46 7.46 7.24 0 0 0
01/12/2021
7.46
 900 7.38 7.46 7.38 0 0 0
30/11/2021
7.38
 4,100 7.38 7.81 7.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |