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)
02/12/2021
12.58
 5,700 12.83 14.08 12.24 0 0 0
01/12/2021
12.83
 13,600 11.90 13.08 11.32 0 0 0
30/11/2021
11.90
 0 11.90 11.90 11.90 0 0 0
29/11/2021
11.90
 1,000 11.74 11.99 11.90 0 0 0
26/11/2021
11.74
 1,000 11.90 11.90 11.74 0 0 0
25/11/2021
11.90
 10,900 12.16 12.16 11.90 0 0 0
24/11/2021
12.16
 4,400 12.41 12.58 12.16 0 0 0
23/11/2021
12.41
 109 13.25 13.25 12.41 0 0 0
22/11/2021
13.25
 500 12.74 13.41 13.25 0 0 0
19/11/2021
12.74
 11,250 12.58 12.74 12.58 0 0 0
18/11/2021
12.58
 6,900 11.49 12.58 11.49 0 0 0
17/11/2021
11.49
 4,600 11.32 11.49 11.07 0 0 0
16/11/2021
11.32
 8,000 10.90 11.32 10.98 0 0 0
15/11/2021
10.90
 3,700 11.07 11.07 10.90 0 0 0
12/11/2021
11.07
 4,900 11.32 11.32 11.07 0 0 0
11/11/2021
11.32
 10,400 11.07 11.32 11.07 0 0 0
10/11/2021
11.07
 3,000 10.90 11.07 10.90 0 0 0
09/11/2021
10.90
 600 10.73 10.90 10.82 0 0 0
08/11/2021
10.73
 2,500 11.15 11.15 10.73 0 0 0
05/11/2021
11.15
 500 11.15 11.15 11.15 0 0 0
04/11/2021
11.15
 200 10.90 11.15 11.15 0 200 -0.0
03/11/2021
10.90
 2,800 10.90 10.90 10.90 0 0 0
02/11/2021
10.90
 1,859 10.90 10.90 10.90 0 0 0
01/11/2021
10.90
 1,300 11.07 11.07 10.90 0 0 0
29/10/2021
11.07
 9,300 10.98 11.23 10.90 0 300 -0.0
28/10/2021
10.98
 3,516 10.31 11.07 10.90 0 0 0
27/10/2021
10.31
 800 10.31 10.73 10.31 0 0 0
26/10/2021
10.31
 2,300 10.48 10.48 10.31 0 0 0
25/10/2021
10.48
 1,800 10.90 10.90 10.31 0 0 0
22/10/2021
10.90
 1,900 11.07 11.07 10.31 0 0 0
21/10/2021
11.07
 1,200 11.15 11.15 10.14 0 0 0
20/10/2021
11.15
 700 11.32 11.32 11.15 0 0 0
19/10/2021
11.32
 1,300 10.73 11.32 10.73 0 0 0
18/10/2021
10.73
 3,200 11.40 11.40 10.73 0 0 0
15/10/2021
11.40
 0 11.40 11.40 11.40 0 0 0
14/10/2021
11.40
 4,000 11.90 11.90 11.40 0 0 0
13/10/2021
11.90
 2,200 12.49 12.49 11.49 0 0 0
12/10/2021
12.49
 2,900 12.66 12.66 11.49 0 0 0
11/10/2021
12.66
 700 12.58 12.66 12.58 0 0 0
08/10/2021: Cổ tức tiền mặt tỉ lệ: 12%
08/10/2021
12.58
 2,900 12.41 12.58 11.40 0 0 0
07/10/2021
12.41
 16,200 12.33 12.49 12.25 200 0 0.0
06/10/2021
12.33
 3,600 11.94 12.64 11.94 0 0 0
05/10/2021
11.94
 900 11.79 11.94 11.87 0 0 0
04/10/2021
11.79
 5,153 10.78 11.79 11.79 0 0 0
01/10/2021
10.78
 7,900 11.94 11.94 10.78 0 0 0
30/09/2021
11.94
 1,700 13.11 13.11 11.94 0 0 0
29/09/2021
13.11
 400 12.80 13.11 13.11 0 0 0
28/09/2021
12.80
 3,800 12.18 13.18 12.18 0 0 0
27/09/2021
12.18
 13,300 11.09 12.18 11.09 0 0 0
24/09/2021
11.09
 11,900 10.24 11.24 11.09 300 0 0.0
23/09/2021
10.24
 0 10.24 10.24 10.24 0 0 0
22/09/2021
10.24
 1,200 9.77 10.24 9.93 0 0 0
21/09/2021
9.77
 800 8.92 9.77 9.77 0 0 0
20/09/2021
8.92
 0 8.92 8.92 8.92 0 0 0
17/09/2021
8.92
 0 8.92 8.92 8.92 0 0 0
16/09/2021
8.92
 10 8.92 8.92 8.92 0 0 0
15/09/2021
8.92
 1,700 8.76 8.92 8.76 0 0 0
14/09/2021
8.76
 0 8.76 8.76 8.76 0 0 0
13/09/2021
8.76
 100 9.46 9.46 8.76 0 0 0
10/09/2021
9.46
 0 9.46 9.46 9.46 0 0 0
09/09/2021
9.46
 600 10.47 10.47 9.46 0 0 0
08/09/2021
10.47
 0 10.47 10.47 10.47 0 0 0
07/09/2021
10.47
 0 10.47 10.47 10.47 0 0 0
06/09/2021
10.47
 4,100 9.85 10.62 10.31 0 0 0
01/09/2021
9.85
 100 9.69 9.85 9.85 0 0 0
31/08/2021
9.69
 40 9.69 9.69 9.69 0 0 0
30/08/2021
9.69
 900 9.62 9.69 9.69 0 0 0
27/08/2021
9.62
 1,000 9.62 9.62 9.62 0 0 0
26/08/2021
9.62
 3,000 9.54 9.62 9.62 0 0 0
25/08/2021
9.54
 0 9.54 9.54 9.54 0 0 0
24/08/2021
9.54
 2,200 9.46 9.54 9.46 0 0 0
23/08/2021
9.46
 2,500 9.46 9.54 9.46 0 0 0
20/08/2021
9.46
 45,200 10.24 10.47 9.31 0 0 0
19/08/2021
10.24
 0 10.24 10.24 10.24 0 0 0
18/08/2021
10.24
 100 10.24 10.24 10.24 0 0 0
17/08/2021
10.24
 3,700 10.24 10.24 10.16 0 0 0
16/08/2021
10.24
 7,700 10.24 10.24 9.23 0 0 0
13/08/2021
10.24
 500 10.47 10.47 9.46 0 0 0
12/08/2021
10.47
 140 10.47 10.47 10.47 0 0 0
11/08/2021
10.47
 4,010 10.08 10.47 10.47 0 0 0
10/08/2021
10.08
 1,600 9.31 10.08 8.53 0 100 -0.0
09/08/2021
9.31
 4,700 8.92 9.77 9.07 0 100 -0.0
06/08/2021
8.92
 600 8.53 8.92 7.68 0 0 0
05/08/2021
8.53
 7,000 8.22 8.53 8.22 0 0 0
04/08/2021
8.22
 9,300 7.91 8.22 8.07 0 0 0
03/08/2021
7.91
 1,300 8.07 8.07 7.91 0 0 0
02/08/2021
8.07
 2,600 7.68 8.07 8.07 0 100 -0.0
30/07/2021
7.68
 0 7.68 7.68 7.68 0 0 0
29/07/2021
7.68
 200 7.13 7.68 7.37 0 100 -0.0
28/07/2021
7.13
 100 7.60 7.60 7.13 0 0 0
27/07/2021
7.60
 0 7.60 7.60 7.60 0 0 0
26/07/2021
7.60
 4,100 8.38 8.38 7.60 0 0 0
23/07/2021
8.38
 500 7.99 8.38 7.21 0 0 0
22/07/2021
7.99
 200 8.84 8.84 7.99 0 0 0
21/07/2021
8.84
 0 8.84 8.84 8.84 0 0 0
20/07/2021
8.84
 0 8.84 8.84 8.84 0 0 0
19/07/2021
8.84
 0 8.84 8.84 8.84 0 0 0
16/07/2021
8.84
 0 8.84 8.84 8.84 0 0 0
15/07/2021
8.84
 0 8.84 8.84 8.84 0 0 0
14/07/2021
8.84
 0 8.84 8.84 8.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |