CTCP Phát triển Hàng Hải (vms)

54.10
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
(2026-05-20) 		-5.90 -9.83% 1,100 0 0
54.10
60
54.10
2 tháng
(2026-04-20) 		-6.20 -10.28% 11,000 0 0
54.10
60.30
54.10
3 tháng
(2026-03-23) 		-5.90 -9.83% 366,800 0 0
54
60.30
54.10
6 tháng
(2025-12-22) 		31.10 135.22% 929,500 0 0
23
63
54.10
12 tháng
(2025-06-24) 		35.40 189.30% 2,341,700 -800 -0.0
17.90
63
54.10
24 tháng
(2024-07-01) 		30.50 129.23% 2,539,556 -800 -0.0
16.76
63
54.10
36 tháng
(2023-07-05) 		33.53 163.03% 7,245,917 -100 -0.0
16.76
63
54.10
60 tháng
(2021-07-15) 		45.26 511.94% 10,663,685 -409 -0.0
7.13
63
54.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
31/03/2021
6.97
 0 6.97 6.97 6.97 0 0 0
30/03/2021
6.97
 0 6.97 6.97 6.97 0 0 0
29/03/2021
6.97
 0 6.97 6.97 6.97 0 0 0
26/03/2021
6.97
 0 6.97 6.97 6.97 0 0 0
25/03/2021
6.97
 0 6.97 6.97 6.97 0 0 0
24/03/2021
6.97
 0 6.97 6.97 6.97 0 0 0
23/03/2021
6.97
 0 6.97 6.97 6.97 0 0 0
22/03/2021
6.97
 0 6.97 6.97 6.97 0 0 0
19/03/2021
6.97
 0 6.97 6.97 6.97 0 0 0
18/03/2021
6.97
 1,000 6.68 6.97 6.97 0 0 0
17/03/2021
6.68
 0 6.68 6.68 6.68 0 0 0
16/03/2021
6.68
 4,600 6.68 6.68 6.68 0 0 0
15/03/2021
6.68
 0 6.68 6.68 6.68 0 0 0
12/03/2021
6.68
 6,200 6.09 6.68 6.61 0 0 0
11/03/2021
6.09
 0 6.09 6.09 6.09 0 0 0
10/03/2021
6.09
 0 6.09 6.09 6.09 0 0 0
09/03/2021
6.09
 2,700 6.46 6.46 6.02 0 0 0
08/03/2021
6.46
 0 6.46 6.46 6.46 0 0 0
05/03/2021
6.46
 0 6.46 6.46 6.46 0 0 0
04/03/2021
6.46
 0 6.46 6.46 6.46 0 0 0
03/03/2021
6.46
 0 6.46 6.46 6.46 0 0 0
02/03/2021
6.46
 0 6.46 6.46 6.46 0 0 0
01/03/2021
6.46
 100 5.95 6.46 6.46 0 0 0
26/02/2021
5.95
 0 5.95 5.95 5.95 0 0 0
25/02/2021
5.95
 3,200 5.87 5.95 5.95 0 0 0
24/02/2021
5.87
 0 5.87 5.87 5.87 0 0 0
23/02/2021
5.87
 600 5.87 5.87 5.87 0 0 0
22/02/2021
5.87
 0 5.87 5.87 5.87 0 0 0
19/02/2021
5.87
 1,000 6.02 6.02 5.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |