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)
23/09/2020
4.70
 0 4.70 4.70 4.70 0 0 0
22/09/2020
4.70
 61,400 4.70 5.14 4.48 0 0 0
21/09/2020
4.70
 0 4.70 4.70 4.70 0 0 0
18/09/2020
4.70
 100 4.77 4.77 4.70 0 0 0
17/09/2020
4.77
 0 4.77 4.77 4.77 0 0 0
16/09/2020
4.77
 1,000 4.99 4.99 4.77 0 0 0
15/09/2020
4.99
 200 4.62 4.99 4.33 0 0 0
14/09/2020
4.62
 0 4.62 4.62 4.62 0 0 0
11/09/2020
4.62
 5,000 4.62 4.62 4.62 0 0 0
10/09/2020
4.62
 0 4.62 4.62 4.62 0 0 0
09/09/2020
4.62
 1,600 4.62 4.62 4.62 0 0 0
08/09/2020
4.62
 0 4.62 4.62 4.62 0 0 0
07/09/2020
4.62
 4,800 5.14 5.14 4.62 0 0 0
04/09/2020
5.14
 1,600 4.84 5.28 5.14 0 0 0
03/09/2020
4.84
 1,600 4.40 4.84 4.84 0 0 0
01/09/2020
4.40
 23,000 4.04 4.40 4.40 0 0 0
31/08/2020
4.04
 10 4.04 4.04 4.04 0 0 0
28/08/2020
4.04
 100 4.40 4.40 4.04 0 0 0
27/08/2020
4.40
 0 4.40 4.40 4.40 0 0 0
26/08/2020
4.40
 0 4.40 4.40 4.40 0 0 0
25/08/2020
4.40
 0 4.40 4.40 4.40 0 0 0
24/08/2020
4.40
 15,500 4.04 4.40 4.40 0 0 0
21/08/2020
4.04
 100 4.40 4.40 4.04 0 0 0
20/08/2020
4.40
 6,400 4.04 4.40 4.40 0 0 0
19/08/2020
4.04
 5,500 4.40 4.40 4.04 0 0 0
18/08/2020
4.40
 1,040 4.11 4.40 4.40 0 0 0
17/08/2020
4.11
 100 4.55 4.55 4.11 0 0 0
14/08/2020
4.55
 0 4.55 4.55 4.55 0 0 0
13/08/2020
4.55
 2,000 4.18 4.55 4.26 0 0 0
12/08/2020
4.18
 0 4.18 4.18 4.18 0 0 0
11/08/2020
4.18
 0 4.18 4.18 4.18 0 0 0
10/08/2020
4.18
 0 4.18 4.18 4.18 0 0 0
07/08/2020
4.18
 0 4.18 4.18 4.18 0 0 0
06/08/2020
4.18
 500 4.18 4.18 4.18 0 0 0
05/08/2020
4.18
 600 4.18 4.18 4.11 0 0 0
04/08/2020
4.18
 8,000 4.11 4.18 4.18 0 0 0
03/08/2020
4.11
 10,110 3.74 4.11 4.11 0 0 0
31/07/2020
3.74
 100 4.11 4.11 3.74 0 0 0
30/07/2020
4.11
 0 4.11 4.11 4.11 0 0 0
29/07/2020
4.11
 600 4.33 4.33 4.04 0 0 0
28/07/2020
4.33
 0 4.33 4.33 4.33 0 0 0
27/07/2020
4.33
 0 4.33 4.33 4.33 0 0 0
24/07/2020
4.33
 1,000 4.40 4.40 4.33 0 0 0
23/07/2020
4.40
 9,500 4.40 4.40 4.40 0 0 0
22/07/2020
4.40
 3,000 4.70 4.70 4.40 0 0 0
21/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
20/07/2020
4.70
 3,250 4.40 4.70 4.70 0 0 0
17/07/2020
4.40
 0 4.40 4.40 4.40 0 0 0
16/07/2020
4.40
 0 4.40 4.40 4.40 0 0 0
15/07/2020
4.40
 1,600 4.33 4.40 4.26 0 0 0
14/07/2020
4.33
 0 4.33 4.33 4.33 0 0 0
13/07/2020
4.33
 5,300 4.40 4.84 4.33 0 0 0
10/07/2020
4.40
 200 4.04 4.40 4.40 0 0 0
09/07/2020
4.04
 2,100 3.67 4.04 4.04 0 0 0
08/07/2020
3.67
 0 3.67 3.67 3.67 0 0 0
07/07/2020
3.67
 100 3.82 3.82 3.67 0 100 -0.0
06/07/2020
3.82
 0 3.82 3.82 3.82 0 0 0
03/07/2020
3.82
 100 4.04 4.04 3.82 0 0 0
02/07/2020
4.04
 5,600 4.40 4.84 4.04 100 5,400 -0.0
01/07/2020
4.40
 200 4.40 4.40 4.40 0 0 0
30/06/2020
4.40
 100 4.84 4.84 4.40 0 0 0
29/06/2020
4.84
 100 5.36 5.36 4.84 0 0 0
26/06/2020
5.36
 18,200 5.36 5.80 5.36 0 18,100 -0.1
25/06/2020
5.36
 5,300 4.92 5.36 5.06 0 0 0
24/06/2020
4.92
 100 4.48 4.92 4.92 100 0 0.0
23/06/2020
4.48
 0 4.48 4.48 4.48 0 0 0
22/06/2020
4.48
 16,400 4.84 5.28 4.40 0 14,200 -0.1
19/06/2020
4.84
 12,300 4.40 4.84 4.84 0 12,300 -0.1
18/06/2020
4.40
 12,300 4.70 5.14 4.40 100 0 0.0
17/06/2020
4.70
 0 4.70 4.70 4.70 0 0 0
16/06/2020
4.70
 0 4.70 4.70 4.70 0 0 0
15/06/2020
4.70
 100 4.33 4.70 4.70 100 0 0.0
12/06/2020
4.33
 0 4.33 4.33 4.33 0 0 0
11/06/2020
4.33
 0 4.33 4.33 4.33 0 0 0
10/06/2020
4.33
 100 4.77 4.77 4.33 0 0 0
09/06/2020
4.77
 0 4.77 4.77 4.77 0 0 0
08/06/2020
4.77
 900 5.14 5.14 4.77 0 0 0
05/06/2020
5.14
 0 5.14 5.14 5.14 0 0 0
04/06/2020
5.14
 0 5.14 5.14 5.14 0 0 0
03/06/2020
5.14
 0 5.14 5.14 5.14 0 0 0
02/06/2020
5.14
 100 4.70 5.14 5.14 100 0 0.0
01/06/2020
4.70
 0 4.70 4.70 4.70 0 0 0
29/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
28/05/2020
4.70
 100 4.33 4.70 4.70 100 0 0.0
27/05/2020
4.33
 6,900 4.26 4.33 4.33 0 6,900 0
26/05/2020
4.26
 0 4.26 4.26 4.26 0 0 0
25/05/2020
4.26
 0 4.26 4.26 4.26 0 0 0
22/05/2020
4.26
 200 4.26 4.62 4.26 100 0 0.0
21/05/2020
4.26
 0 4.26 4.26 4.26 0 0 0
20/05/2020
4.26
 0 4.26 4.26 4.26 0 0 0
19/05/2020
4.26
 900 4.40 4.40 4.26 0 0 0
18/05/2020
4.40
 0 4.40 4.40 4.40 0 0 0
15/05/2020
4.40
 2,300 4.70 4.70 4.40 0 0 0
14/05/2020
4.70
 2,600 4.33 4.70 4.70 100 0 0.0
13/05/2020
4.33
 100 4.18 4.33 4.33 0 0 0
12/05/2020
4.18
 100 4.40 4.40 4.18 0 0 0
11/05/2020
4.40
 2,000 4.11 4.40 4.11 0 1,900 -0.0
08/05/2020
4.11
 1,200 3.74 4.11 4.04 0 0 0
07/05/2020
3.74
 100 4.04 4.04 3.74 0 0 0
06/05/2020
4.04
 1,000 3.82 4.04 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |