CTCP Phát triển Hàng Hải (vms)

60
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
(2026-02-23) 		5.30 9.69% 3,200 0 0
54.70
63
60
2 tháng
(2026-01-19) 		11.50 23.71% 425,800 0 0
46.10
63
60
3 tháng
(2025-12-18) 		37 160.87% 562,700 0 0
23
63
60
6 tháng
(2025-09-19) 		27 81.82% 579,100 -800 -0.0
23
63
60
12 tháng
(2025-03-24) 		33.12 123.25% 1,985,400 -800 -0.0
16.76
63
60
24 tháng
(2024-03-28) 		31.28 108.90% 3,902,372 0 -0
16.76
63
60
36 tháng
(2023-04-03) 		46.32 338.52% 8,353,317 -300 -0.0
12.16
63
60
60 tháng
(2021-04-13) 		53.03 760.51% 10,442,045 -209 -0.0
6.75
63
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |