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)
05/05/2020
3.82
 1,300 4.18 4.18 3.82 0 0 0
04/05/2020
4.18
 0 4.18 4.18 4.18 0 0 0
29/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
28/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
27/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
24/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
23/04/2020
4.18
 100 4.18 4.18 4.18 0 0 0
22/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
21/04/2020
4.18
 1,100 4.04 4.18 4.04 0 0 0
20/04/2020
4.04
 600 3.67 4.04 4.04 0 0 0
17/04/2020
3.67
 0 3.67 3.67 3.67 0 0 0
16/04/2020
3.67
 0 3.67 3.67 3.67 0 0 0
15/04/2020
3.67
 0 3.67 3.67 3.67 0 0 0
14/04/2020
3.67
 0 3.67 3.67 3.67 0 0 0
13/04/2020
3.67
 0 3.67 3.67 3.67 0 0 0
10/04/2020
3.67
 0 3.67 3.67 3.67 0 0 0
09/04/2020
3.67
 0 3.67 3.67 3.67 0 0 0
08/04/2020
3.67
 0 3.67 3.67 3.67 0 0 0
07/04/2020
3.67
 0 3.67 3.67 3.67 0 0 0
06/04/2020
3.67
 0 3.67 3.67 3.67 0 0 0
03/04/2020
3.67
 0 3.67 3.67 3.67 0 0 0
01/04/2020
3.67
 0 3.67 3.67 3.67 0 0 0
31/03/2020
3.67
 1,400 3.96 3.96 3.67 0 0 0
30/03/2020
3.96
 6,700 4.40 4.40 3.96 0 0 0
27/03/2020
4.40
 0 4.40 4.40 4.40 0 0 0
26/03/2020
4.40
 400 4.11 4.40 4.04 0 0 0
25/03/2020
4.11
 12,500 3.74 4.11 3.67 0 0 0
24/03/2020
3.74
 0 3.74 3.74 3.74 0 0 0
23/03/2020
3.74
 0 3.74 3.74 3.74 0 0 0
20/03/2020
3.74
 0 3.74 3.74 3.74 0 0 0
19/03/2020
3.74
 0 3.74 3.74 3.74 0 0 0
18/03/2020
3.74
 1,000 3.45 3.74 3.74 0 0 0
17/03/2020
3.45
 100 3.67 3.67 3.45 0 0 0
16/03/2020
3.67
 0 3.67 3.67 3.67 0 0 0
13/03/2020
3.67
 3,000 3.89 3.89 3.60 0 0 0
12/03/2020
3.89
 100 4.18 4.18 3.89 0 0 0
11/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
10/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
09/03/2020
4.18
 11,200 4.40 4.77 4.18 0 0 0
06/03/2020
4.40
 700 4.04 4.40 4.40 0 0 0
05/03/2020
4.04
 0 4.04 4.04 4.04 0 0 0
04/03/2020
4.04
 0 4.04 4.04 4.04 0 0 0
03/03/2020
4.04
 5,000 4.04 4.04 3.96 0 0 0
02/03/2020
4.04
 0 4.04 4.04 4.04 0 0 0
28/02/2020
4.04
 0 4.04 4.04 4.04 0 0 0
27/02/2020
4.04
 100 4.33 4.33 4.04 0 0 0
26/02/2020
4.33
 11,800 3.96 4.33 4.33 0 0 0
25/02/2020
3.96
 0 3.96 3.96 3.96 0 0 0
24/02/2020
3.96
 0 3.96 3.96 3.96 0 0 0
21/02/2020
3.96
 0 3.96 3.96 3.96 0 0 0
20/02/2020
3.96
 0 3.96 3.96 3.96 0 0 0
19/02/2020
3.96
 0 3.96 3.96 3.96 0 0 0
18/02/2020
3.96
 0 3.96 3.96 3.96 0 0 0
17/02/2020
3.96
 0 3.96 3.96 3.96 0 0 0
14/02/2020
3.96
 100 4.40 4.40 3.96 0 0 0
13/02/2020
4.40
 0 4.40 4.40 4.40 0 0 0
12/02/2020
4.40
 0 4.40 4.40 4.40 0 0 0
11/02/2020
4.40
 0 4.40 4.40 4.40 0 0 0
10/02/2020
4.40
 0 4.40 4.40 4.40 0 0 0
07/02/2020
4.40
 100 4.84 4.84 4.40 0 0 0
06/02/2020
4.84
 0 4.84 4.84 4.84 0 0 0
05/02/2020
4.84
 0 4.84 4.84 4.84 0 0 0
04/02/2020
4.84
 27,200 5.36 5.36 4.84 0 19,100 -0.1
03/02/2020
5.36
 9,000 5.95 5.95 5.36 0 0 0
31/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
30/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
22/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
21/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
20/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
17/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
16/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
15/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
14/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
13/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
10/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
09/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
08/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
07/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
06/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
03/01/2020
5.95
 200 6.61 6.61 5.95 0 0 0
02/01/2020
6.61
 0 6.61 6.61 6.61 0 0 0
31/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
30/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
27/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
26/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
25/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
24/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
23/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
20/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
19/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
18/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
17/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
16/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
13/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
12/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
11/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
10/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
09/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
06/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
05/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |