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)
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
04/12/2019
6.61
 100 6.02 6.61 6.61 100 0 0.0
03/12/2019
6.02
 100 5.50 6.02 6.02 100 0 0.0
02/12/2019
5.50
 0 5.50 5.50 5.50 0 0 0
29/11/2019: Cổ tức tiền mặt tỉ lệ: 5%
29/11/2019
5.50
 0 5.50 5.50 5.50 0 0 0
28/11/2019
5.50
 0 5.50 5.50 5.50 0 0 0
27/11/2019
5.50
 0 5.50 5.50 5.50 0 0 0
26/11/2019
5.50
 0 5.50 5.50 5.50 0 0 0
25/11/2019
5.50
 0 5.50 5.50 5.50 0 0 0
22/11/2019
5.50
 100 5.02 5.50 5.50 100 0 0.0
21/11/2019
5.02
 100 4.61 5.02 5.02 100 0 0.0
20/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0
19/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0
18/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0
15/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0
14/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0
13/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0
12/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0
11/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0
08/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0
07/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0
06/11/2019
4.61
 200 4.61 5.02 4.61 100 0 0.0
05/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0
04/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0
01/11/2019
4.61
 0 4.61 4.61 4.61 0 0 0
31/10/2019
4.61
 600 4.61 5.02 4.61 0 0 0
30/10/2019
4.61
 0 4.61 4.61 4.61 0 0 0
29/10/2019
4.61
 0 4.61 4.61 4.61 0 0 0
28/10/2019
4.61
 0 4.61 4.61 4.61 0 0 0
25/10/2019
4.61
 0 4.61 4.61 4.61 0 0 0
24/10/2019
4.61
 200 4.61 4.61 4.61 0 200 -0.0
23/10/2019
4.61
 0 4.61 4.61 4.61 0 0 0
22/10/2019
4.61
 0 4.61 4.61 4.61 0 0 0
21/10/2019
4.61
 0 4.61 4.61 4.61 0 0 0
18/10/2019
4.61
 0 4.61 4.61 4.61 0 0 0
17/10/2019
4.61
 0 4.61 4.61 4.61 0 0 0
16/10/2019
4.61
 8,100 5.09 5.30 4.61 0 8,000 -0.1
15/10/2019
5.09
 8,000 5.30 5.30 5.09 0 1,200 -0.0
14/10/2019
5.30
 0 5.30 5.30 5.30 0 0 0
11/10/2019
5.30
 1,200 5.30 5.30 5.30 0 1,200 -0.0
10/10/2019
5.30
 100 4.82 5.30 5.30 100 0 0.0
09/10/2019
4.82
 100 5.23 5.23 4.82 0 0 0
08/10/2019
5.23
 0 5.23 5.23 5.23 0 0 0
07/10/2019
5.23
 6,600 5.50 5.50 5.23 0 0 0
04/10/2019
5.50
 0 5.50 5.50 5.50 0 0 0
03/10/2019
5.50
 0 5.50 5.50 5.50 0 0 0
02/10/2019
5.50
 3,200 5.30 5.78 5.50 2,700 0 0.0
01/10/2019
5.30
 300 5.30 5.30 5.30 0 0 0
30/09/2019
5.30
 0 5.30 5.30 5.30 0 0 0
27/09/2019
5.30
 0 5.30 5.30 5.30 0 0 0
26/09/2019
5.30
 0 5.30 5.30 5.30 0 0 0
25/09/2019
5.30
 10,100 5.37 5.50 5.30 0 0 0
24/09/2019
5.37
 0 5.37 5.37 5.37 0 0 0
23/09/2019
5.37
 0 5.37 5.37 5.37 0 0 0
20/09/2019
5.37
 0 5.37 5.37 5.37 0 0 0
19/09/2019
5.37
 0 5.37 5.37 5.37 0 0 0
18/09/2019
5.37
 0 5.37 5.37 5.37 0 0 0
17/09/2019
5.37
 0 5.37 5.37 5.37 0 0 0
16/09/2019
5.37
 0 5.37 5.37 5.37 0 0 0
13/09/2019
5.37
 0 5.37 5.37 5.37 0 0 0
12/09/2019
5.37
 0 5.37 5.37 5.37 0 0 0
11/09/2019
5.37
 0 5.37 5.37 5.37 0 0 0
10/09/2019
5.37
 0 5.37 5.37 5.37 0 0 0
09/09/2019
5.37
 100 5.78 5.78 5.37 0 0 0
06/09/2019
5.78
 0 5.78 5.78 5.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |