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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |