CTCP Vận tải biển Hải Âu (ssg)

11
0.20
(1.85%)
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
(2024-10-23) 		0.80 7.84% 195,309 0 0
10.10
11
11
2 tháng
(2024-09-23) 		-0.40 -3.51% 345,763 0 0
10.10
12.50
11
3 tháng
(2024-08-26) 		0.80 7.84% 415,168 0 0
10
13.90
11
6 tháng
(2024-05-27) 		-2.86 -20.61% 445,205 0 0
10
13.90
11
12 tháng
(2023-11-28) 		2.41 28.05% 890,524 -300 -0.0
8.31
13.90
11
24 tháng
(2022-12-05) 		5.67 106.55% 1,629,405 2,500 0.0
4.83
13.90
11
36 tháng
(2021-12-08) 		3.54 47.54% 1,866,898 -4,300 -0.0
3.62
13.90
11
60 tháng
(2019-12-19) 		8.87 416.38% 2,488,433 2,500 0.1
1.07
13.90
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
3.83
 0 3.83 3.83 3.83 0 0 0
30/06/2022
3.83
 200 3.83 3.83 3.83 0 0 0
29/06/2022
4.19
 0 4.19 4.19 4.19 0 0 0
28/06/2022
4.26
 2,700 4.05 4.26 4.05 0 0 0
27/06/2022
3.91
 3,400 3.55 3.91 3.55 0 0 0
24/06/2022
4.12
 600 4.12 4.12 4.12 0 0 0
23/06/2022
3.62
 0 3.62 3.62 3.62 0 0 0
22/06/2022
3.76
 4,400 3.62 3.76 3.62 0 0 0
21/06/2022
4.26
 0 4.26 4.26 4.26 0 0 0
20/06/2022
4.26
 200 4.26 4.26 4.26 0 0 0
17/06/2022
4.26
 400 4.26 4.26 4.26 0 0 0
16/06/2022
4.76
 0 4.76 4.76 4.76 0 0 0
15/06/2022
4.76
 0 4.76 4.76 4.76 0 0 0
14/06/2022
4.97
 20,500 4.62 4.97 4.33 0 0 0
13/06/2022
4.97
 0 4.97 4.97 4.97 0 0 0
10/06/2022
4.97
 400 4.97 4.97 4.97 0 0 0
09/06/2022
4.97
 0 4.97 4.97 4.97 0 0 0
08/06/2022
4.97
 0 4.97 4.97 4.97 0 0 0
07/06/2022
4.97
 100 4.97 4.97 4.97 0 0 0
06/06/2022
5.33
 1,100 5.33 5.33 5.25 0 0 0
03/06/2022
5.33
 0 5.33 5.33 5.33 0 0 0
02/06/2022
5.33
 200 5.33 5.33 5.33 0 0 0
01/06/2022
5.33
 0 5.33 5.33 5.33 0 0 0
31/05/2022
5.33
 0 5.33 5.33 5.33 0 0 0
30/05/2022
5.33
 0 5.33 5.33 5.33 0 0 0
27/05/2022
5.33
 100 5.33 5.33 5.33 0 0 0
26/05/2022
5.33
 0 5.33 5.33 5.33 0 0 0
25/05/2022
5.33
 3,100 5.25 5.33 5.18 0 0 0
24/05/2022
5.40
 3,000 5.47 5.47 5.40 0 0 0
23/05/2022
5.18
 300 5.82 5.82 5.18 0 0 0
20/05/2022
5.11
 100 5.11 5.11 5.11 0 0 0
19/05/2022
5.96
 100 5.96 5.96 5.96 0 0 0
18/05/2022
5.33
 100 5.33 5.33 5.33 0 0 0
17/05/2022
5.68
 0 5.68 5.68 5.68 0 0 0
16/05/2022
5.68
 100 5.68 5.68 5.68 0 0 0
13/05/2022
4.83
 2,300 5.61 5.68 4.83 0 0 0
12/05/2022
5.68
 600 5.68 5.68 5.68 0 0 0
11/05/2022
5.68
 1,200 5.68 5.68 5.68 0 0 0
10/05/2022
6.04
 0 6.04 6.04 6.04 0 0 0
09/05/2022
6.04
 100 6.04 6.04 6.04 0 0 0
06/05/2022
5.82
 200 5.82 5.82 5.82 0 0 0
05/05/2022
5.68
 1,300 5.96 5.96 5.68 0 0 0
04/05/2022
5.89
 0 5.89 5.89 5.89 0 0 0
29/04/2022
5.89
 1,500 5.82 5.89 5.82 0 0 0
28/04/2022
5.96
 400 5.96 5.96 5.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |