CTCP Phát triển Hàng Hải (vms)

51.70
-5.70
(-9.93%)
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
(2025-12-29) 		26.90 106.32% 279,100 0 0
25.30
58.60
57.40
2 tháng
(2025-11-28) 		16.30 45.40% 281,200 -800 -0.0
23
58.60
57.40
3 tháng
(2025-10-29) 		19.50 59.63% 296,200 -800 -0.0
23
58.60
57.40
6 tháng
(2025-07-31) 		30.20 137.27% 1,676,800 -800 -0.0
22
58.60
57.40
12 tháng
(2025-02-03) 		29.95 134.58% 1,755,622 -800 -0.0
16.76
58.60
57.40
24 tháng
(2024-02-07) 		20.99 67.27% 4,067,607 0 -0
16.76
58.60
57.40
36 tháng
(2023-02-13) 		37.71 260.32% 8,503,091 -300 -0.0
10.64
58.60
57.40
60 tháng
(2021-02-22) 		46.33 789.02% 10,177,745 -209 -0.0
5.87
58.60
57.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
10.65
 0 10.65 10.65 10.65 0 0 0
21/06/2022
10.65
 0 10.65 10.65 10.65 0 0 0
20/06/2022
10.65
 0 10.65 10.65 10.65 0 0 0
17/06/2022
10.65
 0 10.65 10.65 10.65 0 0 0
16/06/2022
10.65
 0 10.65 10.65 10.65 0 0 0
15/06/2022
10.65
 200 10.90 10.90 9.81 0 0 0
14/06/2022
10.90
 0 10.90 10.90 10.90 0 0 0
13/06/2022
10.90
 9,900 9.98 10.90 10.73 0 0 0
10/06/2022
9.98
 500 10.23 10.23 9.98 0 0 0
09/06/2022
10.23
 3,100 9.98 10.23 10.06 0 0 0
08/06/2022
9.98
 1,100 10.56 10.56 9.98 0 0 0
07/06/2022
10.56
 100 9.73 10.56 10.56 0 0 0
06/06/2022
9.73
 1,600 10.56 10.56 9.73 0 0 0
03/06/2022
10.56
 0 10.56 10.56 10.56 0 0 0
02/06/2022
10.56
 0 10.56 10.56 10.56 0 0 0
01/06/2022
10.56
 300 10.73 10.73 10.56 0 0 0
31/05/2022
10.73
 100 10.73 10.73 10.73 0 0 0
30/05/2022
10.73
 100 10.82 10.82 10.73 0 0 0
27/05/2022
10.82
 0 10.82 10.82 10.82 0 0 0
26/05/2022
10.82
 0 10.82 10.82 10.82 0 0 0
25/05/2022
10.82
 0 10.82 10.82 10.82 0 0 0
24/05/2022
10.82
 54 10.82 10.82 10.82 0 0 0
23/05/2022
10.82
 0 10.82 10.82 10.82 0 0 0
20/05/2022
10.82
 0 10.82 10.82 10.82 0 0 0
19/05/2022
10.82
 0 10.82 10.82 10.82 0 0 0
18/05/2022
10.82
 100 10.82 10.82 10.82 0 0 0
17/05/2022
10.82
 200 10.06 10.82 10.06 0 0 0
16/05/2022
10.06
 0 10.06 10.06 10.06 0 0 0
13/05/2022
10.06
 500 10.90 10.90 10.06 0 0 0
12/05/2022
10.90
 100 10.06 10.90 10.90 0 0 0
11/05/2022
10.06
 310 10.90 10.90 10.06 0 0 0
10/05/2022
10.90
 441 11.32 11.32 10.90 0 0 0
09/05/2022
11.32
 0 11.32 11.32 11.32 0 0 0
06/05/2022
11.32
 0 11.32 11.32 11.32 0 0 0
05/05/2022
11.32
 33 11.32 11.32 11.32 0 0 0
04/05/2022
11.32
 200 11.23 11.32 10.40 0 0 0
29/04/2022
11.23
 1,500 10.73 11.23 11.23 0 0 0
28/04/2022
10.73
 0 10.73 10.73 10.73 0 0 0
27/04/2022
10.73
 1,000 9.81 10.73 10.73 0 0 0
26/04/2022
9.81
 1,500 10.90 10.90 9.81 0 0 0
25/04/2022
10.90
 200 11.23 11.23 10.90 0 0 0
22/04/2022
11.23
 0 11.23 11.23 11.23 0 0 0
21/04/2022
11.23
 9,100 10.23 11.23 11.23 0 0 0
20/04/2022
10.23
 0 10.23 10.23 10.23 0 0 0
19/04/2022
10.23
 0 10.23 10.23 10.23 0 0 0
18/04/2022
10.23
 12,100 10.98 11.74 10.23 0 0 0
15/04/2022
10.98
 0 10.98 10.98 10.98 0 0 0
14/04/2022
10.98
 0 10.98 10.98 10.98 0 0 0
13/04/2022
10.98
 250 11.57 11.57 10.98 0 0 0
12/04/2022
11.57
 100 10.90 11.57 11.57 100 0 0.0
08/04/2022
10.90
 100 11.57 11.57 10.90 0 0 0
07/04/2022
11.57
 0 11.57 11.57 11.57 0 0 0
06/04/2022
11.57
 200 12.58 13.33 11.57 0 0 0
05/04/2022
12.58
 1,510 13.83 13.83 12.49 0 0 0
04/04/2022
13.83
 0 13.83 13.83 13.83 0 0 0
01/04/2022
13.83
 100 13.16 13.83 13.83 0 0 0
31/03/2022
13.16
 2,500 12.58 13.41 13.16 0 0 0
30/03/2022
12.58
 1,500 12.58 12.58 12.58 0 0 0
29/03/2022
12.58
 12,600 11.74 12.58 11.32 0 0 0
28/03/2022
11.74
 4,100 12.49 12.49 11.40 0 0 0
25/03/2022
12.49
 700 12.49 12.49 12.49 0 0 0
24/03/2022
12.49
 14,410 11.74 12.58 11.74 0 0 0
23/03/2022
11.74
 5,600 11.57 11.74 11.49 0 0 0
22/03/2022
11.57
 300 11.57 11.57 11.57 0 0 0
21/03/2022
11.57
 200 11.57 11.57 11.57 100 0 0.0
18/03/2022
11.57
 2,600 11.32 11.57 11.32 0 0 0
17/03/2022
11.32
 3,000 11.32 11.32 10.98 0 0 0
16/03/2022
11.32
 2,300 11.32 11.32 10.98 0 0 0
15/03/2022
11.32
 1,000 11.32 11.32 11.32 0 0 0
14/03/2022
11.32
 300 11.40 11.40 11.32 0 0 0
11/03/2022
11.40
 1,900 11.57 11.57 11.40 0 0 0
10/03/2022
11.57
 11,000 10.73 11.74 10.90 0 0 0
09/03/2022
10.73
 178 9.81 10.73 10.73 0 0 0
08/03/2022
9.81
 1,500 10.90 10.98 9.81 0 0 0
07/03/2022
10.90
 1,000 10.90 10.90 10.90 0 0 0
04/03/2022
10.90
 100 11.23 11.23 10.90 0 0 0
03/03/2022
11.23
 100 10.98 11.23 11.23 0 0 0
02/03/2022
10.98
 100 11.82 11.82 10.98 0 0 0
01/03/2022
11.82
 1,210 10.98 11.82 11.32 0 0 0
28/02/2022
10.98
 0 10.98 10.98 10.98 0 0 0
25/02/2022
10.98
 100 10.98 10.98 10.98 0 0 0
24/02/2022
10.98
 1,100 10.98 10.98 10.98 0 0 0
23/02/2022
10.98
 0 10.98 10.98 10.98 0 0 0
22/02/2022
10.98
 2,500 11.32 11.32 10.98 0 0 0
21/02/2022
11.32
 2,000 11.32 11.49 11.32 0 0 0
18/02/2022
11.32
 0 11.32 11.32 11.32 0 0 0
17/02/2022
11.32
 2 11.32 11.32 11.32 0 0 0
16/02/2022
11.32
 16,710 11.32 11.32 11.32 0 0 0
15/02/2022
11.32
 100 11.57 11.57 11.32 0 0 0
14/02/2022
11.57
 25 11.57 11.57 11.57 0 0 0
11/02/2022
11.57
 8,725 11.23 11.65 11.40 0 0 0
10/02/2022
11.23
 600 11.32 11.32 11.23 0 0 0
09/02/2022
11.32
 1,950 11.40 11.40 11.23 0 0 0
08/02/2022
11.40
 200 11.40 11.40 11.40 0 0 0
07/02/2022
11.40
 1,300 11.07 11.57 11.40 0 0 0
28/01/2022
11.07
 0 11.07 11.07 11.07 0 0 0
27/01/2022
11.07
 5,600 11.74 11.74 10.56 0 0 0
26/01/2022
11.74
 7,100 11.23 11.74 10.14 0 0 0
25/01/2022
11.23
 300 11.23 11.23 11.23 0 0 0
24/01/2022
11.23
 700 11.40 11.40 11.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |