CTCP Phát triển Hàng Hải (vms)

29.20
-3.20
(-9.88%)
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
(2025-11-05) 		-0.30 -0.92% 15,100 -100 -0.0
29.20
35.90
29.20
2 tháng
(2025-10-06) 		-0.30 -0.92% 15,100 -100 -0.0
29.20
35.90
29.20
3 tháng
(2025-09-08) 		-0.60 -1.82% 15,300 -100 -0.0
29.20
36.30
29.20
6 tháng
(2025-06-09) 		11.40 54.29% 1,411,800 -100 -0.0
17.90
36.30
29.20
12 tháng
(2024-12-10) 		14.87 84.80% 1,512,105 -100 -0.0
16.76
36.30
29.20
24 tháng
(2023-12-18) 		1.10 3.52% 3,793,815 700 0.0
16.76
36.30
29.20
36 tháng
(2022-12-21) 		15.50 91.70% 8,650,063 400 0.0
10.64
36.30
29.20
60 tháng
(2020-12-31) 		26.97 496.55% 9,953,045 691 0.0
5.06
36.30
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
11.40
 200 11.32 11.40 11.40 0 0 0
20/01/2022
11.32
 9,900 12.41 12.41 11.32 0 0 0
19/01/2022
12.41
 0 12.41 12.41 12.41 0 0 0
18/01/2022
12.41
 100 11.49 12.41 12.41 0 0 0
17/01/2022
11.49
 4,650 11.40 12.24 11.49 0 0 0
14/01/2022
11.40
 300 12.41 12.41 11.23 0 0 0
13/01/2022
12.41
 400 12.16 12.49 11.40 0 0 0
12/01/2022
12.16
 900 11.74 12.49 11.90 0 0 0
11/01/2022
11.74
 8,600 12.74 12.74 11.74 0 0 0
10/01/2022
12.74
 10,600 12.99 12.99 11.74 0 0 0
07/01/2022
12.99
 13,600 12.83 12.99 11.57 0 0 0
06/01/2022
12.83
 4,300 14.25 14.25 12.83 0 0 0
05/01/2022
14.25
 2,500 14.84 14.84 13.41 0 0 0
04/01/2022
14.84
 50 14.84 14.84 14.84 0 0 0
31/12/2021
14.84
 2,700 14.42 14.84 12.99 0 0 0
30/12/2021
14.42
 1,500 13.33 14.42 12.24 0 0 0
29/12/2021
13.33
 5,200 13.08 13.41 11.99 0 0 0
28/12/2021
13.08
 300 12.99 13.08 11.82 0 0 0
27/12/2021
12.99
 5,600 12.99 14.17 12.99 0 0 0
24/12/2021
12.99
 3,500 12.66 13.83 12.74 0 0 0
23/12/2021
12.66
 24,200 13.83 13.83 12.66 0 0 0
22/12/2021
13.83
 4,500 12.58 13.83 12.49 0 0 0
21/12/2021
12.58
 0 12.58 12.58 12.58 0 0 0
20/12/2021
12.58
 6,100 11.57 12.58 12.58 0 0 0
17/12/2021
11.57
 2,300 11.40 12.49 11.57 0 0 0
16/12/2021
11.40
 0 11.40 11.40 11.40 0 0 0
15/12/2021
11.40
 3,400 11.82 12.58 11.32 0 0 0
14/12/2021
11.82
 4,700 11.82 12.07 11.82 0 0 0
13/12/2021
11.82
 13,400 11.90 13.08 11.65 0 0 0
10/12/2021
11.90
 1,800 12.16 13.33 11.49 0 0 0
09/12/2021
12.16
 1,300 12.16 13.08 12.16 0 0 0
08/12/2021
12.16
 500 12.16 12.99 11.99 0 0 0
07/12/2021
12.16
 2,609 12.24 13.41 11.82 0 0 0
06/12/2021
12.24
 200 12.32 12.32 12.24 0 0 0
03/12/2021
12.32
 31,900 12.58 13.83 11.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |