CTCP Phát triển Hàng Hải (vms)

60
0
(0%)
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
(2026-02-23) 		5.30 9.69% 3,200 0 0
54.70
63
60
2 tháng
(2026-01-19) 		11.50 23.71% 425,800 0 0
46.10
63
60
3 tháng
(2025-12-18) 		37 160.87% 562,700 0 0
23
63
60
6 tháng
(2025-09-19) 		27 81.82% 579,100 -800 -0.0
23
63
60
12 tháng
(2025-03-24) 		33.12 123.25% 1,985,400 -800 -0.0
16.76
63
60
24 tháng
(2024-03-28) 		31.28 108.90% 3,902,372 0 -0
16.76
63
60
36 tháng
(2023-04-03) 		46.32 338.52% 8,353,317 -300 -0.0
12.16
63
60
60 tháng
(2021-04-13) 		53.03 760.51% 10,442,045 -209 -0.0
6.75
63
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |