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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |