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) 		32.10 126.88% 279,600 0 0
25.30
58.60
51.70
2 tháng
(2025-12-01) 		21.50 59.89% 281,700 -800 -0.0
23
58.60
51.70
3 tháng
(2025-10-30) 		24.70 75.54% 296,700 -800 -0.0
23
58.60
51.70
6 tháng
(2025-08-01) 		33.20 137.19% 1,677,300 -800 -0.0
23
58.60
51.70
12 tháng
(2025-02-03) 		35.15 157.95% 1,756,122 -800 -0.0
16.76
58.60
51.70
24 tháng
(2024-02-15) 		26.19 83.93% 4,068,107 0 -0
16.76
58.60
51.70
36 tháng
(2023-02-13) 		42.91 296.21% 8,503,591 -300 -0.0
10.64
58.60
51.70
60 tháng
(2021-02-23) 		51.53 877.58% 10,178,245 -209 -0.0
5.87
58.60
51.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |