CTCP Vận tải biển Hải Âu (ssg)

6
0.50
(9.09%)
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
(2026-08-24) 		-0.30 -5.17% 31,600 0 0
5.30
6
5.50
2 tháng
(2026-07-23) 		-1.30 -19.12% 61,400 0 0
5.30
6.90
5.50
3 tháng
(2026-06-23) 		-2 -26.67% 92,500 0 0
5.30
7.70
5.50
6 tháng
(2026-03-25) 		-3.10 -36.05% 327,000 0 0
5.30
8.60
5.50
12 tháng
(2025-09-26) 		-3.50 -38.89% 1,019,800 0 0
5.30
9.30
5.50
24 tháng
(2024-10-01) 		-0.54 -9% 8,322,392 0 0
2.87
14.96
5.50
36 tháng
(2023-10-09) 		1.43 35.18% 8,960,330 0 0
2.65
14.96
5.50
60 tháng
(2021-10-18) 		1.14 26.02% 9,945,523 0 0
1.85
14.96
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2023
4.26
 1,800 4.26 4.26 4.26 0 0 0
22/11/2023
4.31
 1,200 4.35 4.35 4.31 0 0 0
21/11/2023
4.35
 0 4.35 4.35 4.35 0 0 0
20/11/2023
4.35
 0 4.35 4.35 4.35 0 0 0
17/11/2023
4.35
 0 4.35 4.35 4.35 0 0 0
16/11/2023
4.35
 200 4.35 4.35 4.35 0 0 0
15/11/2023
4.31
 2,000 4.31 4.31 4.31 0 0 0
14/11/2023
4.26
 4,600 4.26 4.31 4.26 0 0 0
13/11/2023
4.26
 1,700 4.26 4.26 4.26 0 0 0
10/11/2023
4.35
 0 4.35 4.35 4.35 0 0 0
09/11/2023
4.35
 0 4.35 4.35 4.35 0 0 0
08/11/2023
4.26
 8,100 4.35 4.40 4.26 0 0 0
07/11/2023
4.02
 0 4.02 4.02 4.02 0 0 0
06/11/2023
4.12
 200 4.12 4.12 4.12 0 0 0
03/11/2023
4.07
 0 4.07 4.07 4.07 0 0 0
02/11/2023
4.07
 0 4.07 4.07 4.07 0 0 0
01/11/2023
4.07
 200 4.07 4.07 4.07 0 0 0
31/10/2023
4.07
 500 4.07 4.07 4.07 0 0 0
30/10/2023
4.02
 200 4.02 4.02 4.02 0 0 0
27/10/2023
2.65
 2,300 2.65 2.65 2.65 0 0 0
26/10/2023
4.07
 0 4.07 4.07 4.07 0 0 0
25/10/2023
4.07
 1,300 4.07 4.07 4.07 0 0 0
24/10/2023
4.26
 0 4.26 4.26 4.26 0 0 0
23/10/2023
4.26
 0 4.26 4.26 4.26 0 0 0
20/10/2023
4.26
 0 4.26 4.26 4.26 0 0 0
19/10/2023
4.26
 1,300 4.16 4.26 4.16 0 0 0
18/10/2023
4.07
 0 4.07 4.07 4.07 0 0 0
17/10/2023
4.07
 200 4.07 4.07 4.07 0 0 0
16/10/2023
4.26
 1,500 4.21 4.26 4.21 0 0 0
13/10/2023
4.21
 6,000 4.16 4.21 4.16 0 0 0
12/10/2023
4.16
 2,200 4.07 4.16 4.07 0 0 0
11/10/2023
4.12
 3,600 4.07 4.12 4.02 0 0 0
10/10/2023
3.88
 0 3.88 3.88 3.88 0 0 0
09/10/2023
4.07
 8,036 3.83 4.07 3.83 0 0 0
06/10/2023
3.69
 0 3.69 3.69 3.69 0 0 0
05/10/2023
3.69
 900 3.69 3.69 3.69 0 0 0
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
2.65
 2,300 2.65 2.65 2.65 0 0 0
18/09/2023
3.78
 0 3.78 3.78 3.78 0 0 0
15/09/2023
2.65
 2,300 2.65 2.65 2.65 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
2.65
 2,300 2.65 2.65 2.65 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 0 0 0
18/08/2023
3.88
 1,100 3.78 3.88 3.78 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
3.55
 0 3.55 3.55 3.55 0 0 0
01/08/2023
3.22
 0 3.22 3.22 3.22 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
2.65
 2,300 2.65 2.65 2.65 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
3.69
 0 3.69 3.69 3.69 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc