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)
18/02/2021
6.02
 0 6.02 6.02 6.02 0 0 0
17/02/2021
6.02
 0 6.02 6.02 6.02 0 0 0
09/02/2021
6.02
 0 6.02 6.02 6.02 0 0 0
08/02/2021
6.02
 0 6.02 6.02 6.02 0 0 0
05/02/2021
6.02
 0 6.02 6.02 6.02 0 0 0
04/02/2021
6.02
 0 6.02 6.02 6.02 0 0 0
03/02/2021
6.02
 0 6.02 6.02 6.02 0 0 0
02/02/2021
6.02
 4,000 5.50 6.02 6.02 0 0 0
01/02/2021
5.50
 0 5.50 5.50 5.50 0 0 0
29/01/2021
5.50
 0 5.50 5.50 5.50 0 0 0
28/01/2021
5.50
 100 6.09 6.09 5.50 0 0 0
27/01/2021
6.09
 0 6.09 6.09 6.09 0 0 0
26/01/2021
6.09
 0 6.09 6.09 6.09 0 0 0
25/01/2021
6.09
 0 6.09 6.09 6.09 0 0 0
22/01/2021
6.09
 0 6.09 6.09 6.09 0 0 0
21/01/2021
6.09
 1,000 6.09 6.09 6.09 0 0 0
20/01/2021
6.09
 3,900 6.02 6.09 5.50 0 0 0
19/01/2021
6.02
 2,000 5.95 6.02 6.02 0 0 0
18/01/2021
5.95
 2,200 6.53 6.53 5.95 0 0 0
15/01/2021
6.53
 3,700 6.24 6.61 5.65 0 0 0
14/01/2021
6.24
 0 6.24 6.24 6.24 0 0 0
13/01/2021
6.24
 100 5.95 6.24 6.24 0 0 0
12/01/2021
5.95
 0 5.95 5.95 5.95 0 0 0
11/01/2021
5.95
 5,100 5.50 5.95 5.14 0 0 0
08/01/2021
5.50
 0 5.50 5.50 5.50 0 0 0
07/01/2021
5.50
 1,200 5.50 5.50 5.50 0 0 0
06/01/2021
5.50
 0 5.50 5.50 5.50 0 0 0
05/01/2021
5.50
 100 5.06 5.50 5.50 0 0 0
04/01/2021
5.06
 1,400 5.43 5.95 5.06 0 0 0
31/12/2020
5.43
 30,600 5.95 6.02 5.36 200 0 0.0
30/12/2020
5.95
 0 5.95 5.95 5.95 0 0 0
29/12/2020
5.95
 1,900 5.50 5.95 4.99 0 0 0
28/12/2020
5.50
 100 5.50 5.50 5.50 0 0 0
25/12/2020
5.50
 100 5.50 5.50 5.50 0 0 0
24/12/2020
5.50
 0 5.50 5.50 5.50 0 0 0
23/12/2020
5.50
 1,000 5.06 5.50 5.50 0 0 0
22/12/2020
5.06
 1,000 5.06 5.06 5.06 0 0 0
21/12/2020
5.06
 3,100 5.06 5.06 5.06 0 0 0
18/12/2020
5.06
 100 4.92 5.06 5.06 0 0 0
17/12/2020
4.92
 100 4.84 4.92 4.92 0 0 0
16/12/2020
4.84
 24,109 4.92 5.36 4.55 9 0 0.0
15/12/2020
4.92
 0 4.92 4.92 4.92 0 0 0
14/12/2020
4.92
 0 4.92 4.92 4.92 0 0 0
11/12/2020
4.92
 0 4.92 4.92 4.92 0 0 0
10/12/2020
4.92
 0 4.92 4.92 4.92 0 0 0
09/12/2020
4.92
 0 4.92 4.92 4.92 0 0 0
08/12/2020
4.92
 0 4.92 4.92 4.92 0 0 0
07/12/2020
4.92
 100 4.84 4.92 4.92 0 0 0
04/12/2020
4.84
 500 4.77 4.84 4.84 0 0 0
03/12/2020
4.77
 500 4.77 4.77 4.77 0 0 0
02/12/2020
4.77
 0 4.77 4.77 4.77 0 0 0
01/12/2020
4.77
 0 4.77 4.77 4.77 0 0 0
30/11/2020
4.77
 600 4.70 4.77 4.77 0 0 0
27/11/2020
4.70
 0 4.70 4.70 4.70 0 0 0
26/11/2020
4.70
 0 4.70 4.70 4.70 0 0 0
25/11/2020
4.70
 0 4.70 4.70 4.70 0 0 0
24/11/2020
4.70
 0 4.70 4.70 4.70 0 0 0
23/11/2020
4.70
 0 4.70 4.70 4.70 0 0 0
20/11/2020
4.70
 100 5.21 5.21 4.70 0 0 0
19/11/2020
5.21
 0 5.21 5.21 5.21 0 0 0
18/11/2020
5.21
 0 5.21 5.21 5.21 0 0 0
17/11/2020
5.21
 0 5.21 5.21 5.21 0 0 0
16/11/2020
5.21
 400 5.21 5.21 4.70 0 0 0
13/11/2020
5.21
 800 5.72 5.72 5.21 0 0 0
12/11/2020
5.72
 3,100 6.31 6.31 5.72 0 0 0
11/11/2020
6.31
 400 5.80 6.31 5.80 0 0 0
10/11/2020
5.80
 250 5.80 5.80 5.80 0 0 0
09/11/2020
5.80
 300 5.65 5.80 5.80 0 0 0
06/11/2020
5.65
 400 5.14 5.65 5.50 0 0 0
05/11/2020
5.14
 2,400 4.84 5.28 5.14 0 0 0
04/11/2020
4.84
 0 4.84 4.84 4.84 0 0 0
03/11/2020
4.84
 0 4.84 4.84 4.84 0 0 0
02/11/2020
4.84
 0 4.84 4.84 4.84 0 0 0
30/10/2020
4.84
 400 4.84 4.84 4.84 0 0 0
29/10/2020
4.84
 0 4.84 4.84 4.84 0 0 0
28/10/2020
4.84
 4,300 4.40 4.84 4.77 0 0 0
27/10/2020
4.40
 2,100 4.77 4.77 4.40 0 0 0
26/10/2020
4.77
 0 4.77 4.77 4.77 0 0 0
23/10/2020
4.77
 50 4.77 4.77 4.77 0 0 0
22/10/2020
4.77
 0 4.77 4.77 4.77 0 0 0
21/10/2020
4.77
 0 4.77 4.77 4.77 0 0 0
20/10/2020
4.77
 100 4.70 4.77 4.77 0 0 0
19/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
16/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
15/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
14/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
13/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
12/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
09/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
08/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
07/10/2020
4.70
 7,000 4.70 4.70 4.70 0 0 0
06/10/2020
4.70
 25,300 4.70 4.77 4.70 0 0 0
05/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
02/10/2020
4.70
 5,100 4.70 4.70 4.70 0 0 0
01/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
30/09/2020
4.70
 3,000 4.55 4.70 4.62 0 0 0
29/09/2020
4.55
 5,200 4.55 4.84 4.40 0 0 0
28/09/2020
4.55
 7,500 4.70 4.70 4.55 0 0 0
25/09/2020
4.70
 0 4.70 4.70 4.70 0 0 0
24/09/2020
4.70
 0 4.70 4.70 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |