CTCP Vận tải biển Hải Âu (ssg)

12.50
-1.70
(-11.97%)
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
(2024-08-20) 		2.90 26.36% 66,700 0 0
10
13.90
13.90
2 tháng
(2024-07-22) 		2.50 21.93% 74,900 0 0
10
13.90
13.90
3 tháng
(2024-06-21) 		2.54 22.35% 88,100 0 0
10
13.90
13.90
6 tháng
(2024-03-25) 		2.35 20.39% 170,694 0 0
9.33
13.90
13.90
12 tháng
(2023-09-25) 		5.96 74.98% 624,166 -300 -0.0
7.20
13.90
13.90
24 tháng
(2022-09-30) 		8.22 144.70% 1,290,580 2,500 0.0
4.26
13.90
13.90
36 tháng
(2021-10-05) 		4.60 49.43% 1,654,184 -5,300 -0.0
3.62
13.90
13.90
60 tháng
(2019-10-16) 		10.42 299.50% 2,145,208 2,500 0.1
1.07
13.90
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
6.82
 2,900 7.67 7.67 6.82 0 0 0
25/11/2021
7.81
 1,200 7.81 7.88 7.81 0 0 0
24/11/2021
7.81
 1,000 7.88 7.88 7.81 0 0 0
23/11/2021
8.09
 5,400 7.46 8.17 7.46 0 0 0
22/11/2021
8.17
 440 8.24 8.24 8.17 0 0 0
19/11/2021
8.09
 4,800 8.09 8.38 7.88 0 0 0
18/11/2021
8.17
 2,600 8.24 8.52 8.17 0 900 -0.0
17/11/2021
7.81
 3,000 7.81 7.81 7.81 0 0 0
16/11/2021
7.95
 22,600 8.17 8.17 7.88 0 0 0
15/11/2021
8.31
 18,300 8.31 8.31 8.17 0 0 0
12/11/2021
8.31
 3,400 8.24 8.31 8.24 0 0 0
11/11/2021
8.09
 1,300 9.02 9.02 8.09 0 0 0
10/11/2021
8.09
 3,300 7.81 8.09 7.81 0 0 0
09/11/2021
8.80
 1,317 9.09 9.09 8.80 0 0 0
08/11/2021
8.17
 200 7.81 8.17 7.81 0 0 0
05/11/2021
9.23
 700 7.81 9.59 7.81 0 0 0
04/11/2021
8.80
 5,300 8.80 8.80 8.80 0 0 0
03/11/2021
9.23
 400 9.73 9.73 7.95 0 0 0
02/11/2021
9.09
 1,700 9.80 9.80 8.88 0 0 0
01/11/2021
9.23
 7,800 8.59 9.23 8.59 0 0 0
29/10/2021
10.08
 100 10.08 10.08 10.08 0 0 0
28/10/2021
9.23
 1,417 10.08 10.08 9.23 0 0 0
27/10/2021
10.08
 1,500 8.88 10.08 8.88 0 0 0
26/10/2021
10.08
 0 10.08 10.08 10.08 0 0 0
25/10/2021
10.08
 100 10.08 10.08 10.08 0 0 0
22/10/2021
8.80
 1,017 9.16 9.16 8.80 0 0 0
21/10/2021
10.08
 7,300 10.44 10.44 9.16 0 0 0
20/10/2021
9.02
 900 9.02 9.94 9.02 0 0 0
19/10/2021
9.16
 4,000 8.66 9.51 8.66 0 100 -0.0
18/10/2021
8.52
 1,100 8.80 8.80 8.52 0 0 0
15/10/2021
8.52
 1,000 9.02 9.09 8.52 0 0 0
14/10/2021
9.51
 1,000 8.95 9.51 8.95 0 0 0
13/10/2021
9.44
 7,100 9.23 9.51 8.17 0 0 0
12/10/2021
9.51
 0 9.51 9.51 9.51 0 0 0
11/10/2021
9.51
 700 9.59 9.59 9.51 0 0 0
08/10/2021
9.59
 6,300 9.44 9.59 8.38 0 0 0
07/10/2021
9.44
 100 9.44 9.44 9.44 0 0 0
06/10/2021
9.44
 1,200 9.59 9.59 9.44 0 0 0
05/10/2021
9.30
 3,100 9.30 9.30 7.95 0 0 0
04/10/2021
9.30
 100 9.30 9.30 9.30 0 0 0
01/10/2021
8.31
 2,000 8.02 8.38 8.02 0 0 0
30/09/2021
9.30
 6,100 9.30 9.30 9.30 0 0 0
29/09/2021
9.16
 2,000 9.59 9.59 9.16 0 0 0
28/09/2021
9.59
 700 9.59 9.59 9.59 0 0 0
27/09/2021
9.59
 2,500 8.95 9.73 8.95 0 0 0
24/09/2021
9.87
 9,500 8.73 9.87 8.73 500 100 0.0
23/09/2021
10.30
 16,110 11.43 11.43 9.73 1,200 0 0.0
22/09/2021
11.65
 15,500 11.15 11.72 11.15 5,100 0 0.1
21/09/2021
11.15
 22,627 12.85 14.56 10.86 0 0 0
20/09/2021
12.85
 12,800 11.29 12.85 11.29 0 300 -0.0
17/09/2021
11.22
 26,340 11.22 11.22 11.15 0 0 0
16/09/2021
9.80
 29,100 9.80 9.80 9.80 100 0 0.0
15/09/2021
8.52
 14,509 8.52 8.52 8.38 0 300 -0.0
14/09/2021
7.67
 23,100 6.82 7.67 6.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |