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)
13/09/2021
6.67
 6,700 6.67 6.67 6.67 0 200 -0.0
10/09/2021
5.82
 7,500 5.68 5.82 5.68 0 0 0
09/09/2021
6.32
 7,000 6.25 6.32 6.25 0 0 0
08/09/2021
7.24
 2,900 7.81 7.81 7.10 0 0 0
07/09/2021
7.10
 26,609 7.03 7.10 6.75 0 0 0
06/09/2021
6.25
 17,900 6.11 6.25 6.04 0 500 -0.0
01/09/2021
5.61
 6,500 5.68 5.68 5.33 0 0 0
31/08/2021
6.04
 0 6.04 6.04 6.04 0 0 0
30/08/2021
5.89
 2,800 6.04 6.04 5.89 0 0 0
27/08/2021
5.68
 1,400 5.68 5.75 5.68 0 0 0
26/08/2021
5.68
 8,810 5.40 5.68 5.40 0 1,400 -0.0
25/08/2021
5.04
 1,400 4.54 5.04 4.54 0 0 0
24/08/2021
5.11
 2,500 4.97 5.11 4.97 0 0 0
23/08/2021
4.69
 4,210 4.54 4.76 4.54 0 0 0
20/08/2021
5.47
 4,600 5.61 5.68 4.97 0 0 0
19/08/2021
5.68
 1,200 5.25 5.89 5.25 0 0 0
18/08/2021
5.82
 5,600 6.75 6.75 5.68 200 0 0.0
17/08/2021
6.75
 7,000 6.75 6.75 5.40 0 0 0
16/08/2021
6.89
 13,001 6.67 6.89 5.68 1,000 0 0.0
13/08/2021
6.60
 13,500 7.88 7.88 5.89 0 0 0
12/08/2021
6.89
 17,000 6.89 6.89 6.89 0 0 0
11/08/2021
6.04
 7,700 6.04 6.04 6.04 0 0 0
10/08/2021
5.33
 14,110 4.90 5.33 4.90 0 0 0
09/08/2021
4.97
 4,300 4.83 4.97 4.47 2,200 0 0.0
06/08/2021
4.97
 0 4.97 4.97 4.97 0 0 0
05/08/2021
4.97
 100 4.97 4.97 4.97 0 0 0
04/08/2021
4.97
 2,400 4.97 5.68 4.97 0 100 -0.0
03/08/2021
4.97
 108 4.97 4.97 4.97 0 0 0
02/08/2021
4.26
 6,100 4.69 4.69 4.26 0 0 0
30/07/2021
4.83
 0 4.83 4.83 4.83 0 0 0
29/07/2021
4.97
 2,300 4.62 4.97 4.62 0 0 0
28/07/2021
5.04
 300 5.61 5.61 5.04 100 0 0.0
27/07/2021
5.04
 3,900 4.97 5.04 4.97 0 0 0
26/07/2021
4.40
 1,308 4.40 4.40 4.40 0 0 0
23/07/2021
3.83
 100 3.83 3.83 3.83 0 0 0
22/07/2021
4.12
 500 3.12 4.12 3.12 0 0 0
21/07/2021
3.62
 1,400 3.62 3.62 3.62 0 0 0
20/07/2021
4.19
 5 4.19 4.19 4.19 0 0 0
19/07/2021
4.19
 2 4.19 4.19 4.19 0 0 0
16/07/2021
4.19
 3,700 4.19 4.19 4.19 0 0 0
15/07/2021
4.90
 1,300 4.90 4.90 4.90 0 0 0
14/07/2021
5.75
 0 5.75 5.75 5.75 0 0 0
13/07/2021
5.75
 0 5.75 5.75 5.75 0 0 0
12/07/2021
5.75
 0 5.75 5.75 5.75 0 0 0
09/07/2021
5.75
 0 5.75 5.75 5.75 0 0 0
08/07/2021
5.75
 1 5.75 5.75 5.75 0 0 0
07/07/2021
5.75
 3 5.75 5.75 5.75 0 0 0
06/07/2021
5.75
 1,300 5.75 5.75 5.68 0 0 0
05/07/2021
5.82
 4,001 6.67 6.67 5.82 0 0 0
02/07/2021
6.82
 5,310 6.82 6.82 6.82 0 0 0
01/07/2021
7.74
 7,400 8.17 8.17 7.74 300 0 0.0
30/06/2021
7.10
 1,800 7.10 7.10 7.10 0 0 0
29/06/2021
7.10
 10,600 7.10 7.10 7.10 0 0 0
28/06/2021
6.18
 3,500 6.18 6.18 6.18 0 0 0
25/06/2021
5.47
 600 4.97 5.47 4.97 0 0 0
24/06/2021
4.76
 0 4.76 4.76 4.76 0 0 0
23/06/2021
4.76
 20 4.76 4.76 4.76 0 0 0
22/06/2021
4.76
 100 4.76 4.76 4.76 0 0 0
21/06/2021
4.19
 100 3.69 4.19 4.19 0 0 0
18/06/2021
3.69
 100 3.69 3.69 3.69 0 0 0
17/06/2021
3.27
 0 3.27 3.27 3.27 0 0 0
16/06/2021
3.27
 100 3.27 3.27 3.27 0 0 0
15/06/2021
2.84
 100 2.84 2.84 2.84 0 0 0
14/06/2021
2.49
 100 2.49 2.49 2.49 0 0 0
11/06/2021
2.20
 0 2.20 2.20 2.20 0 0 0
10/06/2021
2.20
 1,000 2.20 2.20 2.20 0 0 0
09/06/2021
1.92
 5,000 1.92 1.92 1.92 0 0 0
08/06/2021
1.70
 0 1.70 1.70 1.70 0 0 0
07/06/2021
1.70
 0 1.70 1.70 1.70 0 0 0
04/06/2021
1.70
 0 1.70 1.70 1.70 0 0 0
03/06/2021
1.70
 0 1.70 1.70 1.70 0 0 0
02/06/2021
1.70
 0 1.70 1.70 1.70 0 0 0
01/06/2021
1.70
 0 1.70 1.70 1.70 0 0 0
31/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
28/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
27/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
26/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
25/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
24/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
21/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
20/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
19/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
18/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
17/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
14/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
13/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
12/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
11/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
10/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
07/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
06/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
05/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
04/05/2021
1.70
 0 1.70 1.70 1.70 0 0 0
29/04/2021
1.70
 0 1.70 1.70 1.70 0 0 0
28/04/2021
1.70
 0 1.70 1.70 1.70 0 0 0
27/04/2021
1.70
 0 1.70 1.70 1.70 0 0 0
26/04/2021
1.70
 0 1.70 1.70 1.70 0 0 0
23/04/2021
1.70
 0 1.70 1.70 1.70 0 0 0
22/04/2021
1.70
 0 1.70 1.70 1.70 0 0 0
20/04/2021
1.70
 0 1.70 1.70 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |