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) 		26.90 106.32% 279,100 0 0
25.30
58.60
57.40
2 tháng
(2025-11-28) 		16.30 45.40% 281,200 -800 -0.0
23
58.60
57.40
3 tháng
(2025-10-29) 		19.50 59.63% 296,200 -800 -0.0
23
58.60
57.40
6 tháng
(2025-07-31) 		30.20 137.27% 1,676,800 -800 -0.0
22
58.60
57.40
12 tháng
(2025-02-03) 		29.95 134.58% 1,755,622 -800 -0.0
16.76
58.60
57.40
24 tháng
(2024-02-07) 		20.99 67.27% 4,067,607 0 -0
16.76
58.60
57.40
36 tháng
(2023-02-13) 		37.71 260.32% 8,503,091 -300 -0.0
10.64
58.60
57.40
60 tháng
(2021-02-22) 		46.33 789.02% 10,177,745 -209 -0.0
5.87
58.60
57.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2018
3.58
 0 3.58 3.58 3.58 0 0 0
09/11/2018
3.58
 100 3.92 3.92 3.58 0 100 -0.0
08/11/2018
3.92
 600 3.78 3.92 3.44 0 100 -0.0
07/11/2018
3.78
 0 3.78 3.78 3.78 0 0 0
06/11/2018
3.78
 1,600 3.58 3.78 3.23 0 100 -0.0
05/11/2018
3.58
 100 3.30 3.58 3.58 0 0 0
02/11/2018
3.30
 0 3.30 3.30 3.30 0 0 0
01/11/2018
3.30
 500 3.03 3.30 3.30 0 0 0
31/10/2018
3.03
 100 3.30 3.30 3.03 0 100 -0.0
30/10/2018
3.30
 100 3.65 3.65 3.30 0 100 -0.0
29/10/2018
3.65
 100 3.92 3.92 3.65 0 100 -0.0
26/10/2018
3.92
 200 3.92 3.92 3.65 0 100 -0.0
25/10/2018
3.92
 200 3.92 3.92 3.92 200 0 0.0
24/10/2018
3.92
 5,000 4.27 4.27 3.92 0 0 0
23/10/2018
4.27
 200 3.92 4.27 3.65 0 100 -0.0
22/10/2018
3.92
 0 3.92 3.92 3.92 0 0 0
19/10/2018
3.92
 100 4.27 4.27 3.92 0 100 -0.0
18/10/2018
4.27
 830 4.68 4.68 4.27 0 100 -0.0
17/10/2018
4.68
 0 4.68 4.68 4.68 0 0 0
16/10/2018
4.68
 200 4.33 4.68 3.92 0 100 -0.0
15/10/2018
4.33
 200 3.99 4.33 3.72 0 100 -0.0
12/10/2018
3.99
 0 3.99 3.99 3.99 0 0 0
11/10/2018
3.99
 0 3.99 3.99 3.99 0 0 0
10/10/2018
3.99
 0 3.99 3.99 3.99 0 0 0
09/10/2018
3.99
 0 3.99 3.99 3.99 0 0 0
08/10/2018
3.99
 0 3.99 3.99 3.99 0 0 0
05/10/2018
3.99
 100 3.99 3.99 3.99 0 0 0
04/10/2018
3.99
 100 4.40 4.40 3.99 0 100 -0.0
03/10/2018
4.40
 200 4.40 4.40 4.40 200 0 0.0
02/10/2018
4.40
 2,100 4.20 4.40 3.78 0 100 -0.0
01/10/2018
4.20
 0 4.20 4.20 4.20 0 0 0
28/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
27/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
26/09/2018
4.20
 300 3.85 4.20 4.20 0 0 0
25/09/2018
3.85
 0 3.85 3.85 3.85 0 0 0
24/09/2018
3.85
 100 4.13 4.13 3.85 0 100 -0.0
21/09/2018
4.13
 100 4.54 4.54 4.13 0 100 -0.0
20/09/2018
4.54
 200 4.27 4.54 3.92 0 100 -0.0
19/09/2018
4.27
 400 3.92 4.27 3.65 0 100 -0.0
18/09/2018
3.92
 0 3.92 3.92 3.92 0 0 0
17/09/2018
3.92
 100 4.27 4.27 3.92 0 100 -0.0
14/09/2018
4.27
 200 4.68 4.68 4.27 0 100 -0.0
13/09/2018
4.68
 700 4.27 4.68 4.68 0 0 0
12/09/2018: Cổ tức tiền mặt tỉ lệ: 3%
12/09/2018
4.27
 0 4.27 4.27 4.27 0 0 0
11/09/2018
4.27
 300 3.94 4.27 4.27 0 0 0
10/09/2018
3.94
 0 3.94 3.94 3.94 0 0 0
07/09/2018
3.94
 0 3.94 3.94 3.94 0 0 0
06/09/2018
3.94
 0 3.94 3.94 3.94 0 0 0
05/09/2018
3.94
 2,859 3.94 3.94 3.94 2,800 0 0.0
04/09/2018
3.94
 18,000 3.94 3.94 3.94 4,000 0 0.0
31/08/2018
3.94
 100 4.33 4.33 3.94 0 100 -0.0
30/08/2018
4.33
 0 4.33 4.33 4.33 0 0 0
29/08/2018
4.33
 1,075 3.94 4.33 4.33 0 0 0
28/08/2018
3.94
 6,000 3.94 3.94 3.94 3,000 0 0.0
27/08/2018
3.94
 4,000 4.00 4.00 3.94 3,000 0 0.0
24/08/2018
4.00
 0 4.00 4.00 4.00 0 0 0
23/08/2018
4.00
 0 4.00 4.00 4.00 0 0 0
22/08/2018
4.00
 100 4.40 4.40 4.00 0 0 0
21/08/2018
4.40
 0 4.40 4.40 4.40 0 0 0
20/08/2018
4.40
 0 4.40 4.40 4.40 0 0 0
17/08/2018
4.40
 0 4.40 4.40 4.40 0 0 0
16/08/2018
4.40
 0 4.40 4.40 4.40 0 0 0
15/08/2018
4.40
 0 4.40 4.40 4.40 0 0 0
14/08/2018
4.40
 0 4.40 4.40 4.40 0 0 0
13/08/2018
4.40
 1,800 4.00 4.40 4.40 0 0 0
10/08/2018
4.00
 3,800 3.81 4.00 4.00 0 0 0
09/08/2018
3.81
 100 4.20 4.20 3.81 0 0 0
08/08/2018
4.20
 100 4.66 4.66 4.20 0 0 0
07/08/2018
4.66
 100 5.12 5.12 4.66 0 0 0
06/08/2018
5.12
 0 5.12 5.12 5.12 0 0 0
03/08/2018
5.12
 15,000 5.58 5.58 5.05 0 0 0
02/08/2018
5.58
 2,000 5.97 5.97 5.58 0 0 0
01/08/2018
5.97
 0 5.97 5.97 5.97 0 0 0
31/07/2018
5.97
 0 5.97 5.97 5.97 0 0 0
30/07/2018
5.97
 0 5.97 5.97 5.97 0 0 0
27/07/2018
5.97
 100 6.24 6.24 5.97 0 0 0
26/07/2018
6.24
 3,100 6.89 6.89 6.24 0 0 0
25/07/2018
6.89
 209 7.61 7.61 6.89 0 0 0
24/07/2018
7.61
 0 7.61 7.61 7.61 0 0 0
23/07/2018
7.61
 0 7.61 7.61 7.61 0 0 0
20/07/2018
7.61
 0 7.61 7.61 7.61 0 0 0
19/07/2018
7.61
 0 7.61 7.61 7.61 0 0 0
18/07/2018
7.61
 100 6.96 7.61 7.61 100 0 0.0
17/07/2018
6.96
 0 6.96 6.96 6.96 0 0 0
16/07/2018
6.96
 0 6.96 6.96 6.96 0 0 0
13/07/2018
6.96
 0 6.96 6.96 6.96 0 0 0
12/07/2018
6.96
 0 6.96 6.96 6.96 0 0 0
11/07/2018
6.96
 100 6.37 6.96 6.96 100 0 0.0
10/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
09/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
06/07/2018
6.37
 100 7.02 7.02 6.37 0 0 0
05/07/2018
7.02
 0 7.02 7.02 7.02 0 0 0
04/07/2018
7.02
 0 7.02 7.02 7.02 0 0 0
03/07/2018
7.02
 0 7.02 7.02 7.02 0 0 0
02/07/2018
7.02
 0 7.02 7.02 7.02 0 0 0
29/06/2018
7.02
 100 6.43 7.02 7.02 100 0 0.0
28/06/2018
6.43
 0 6.43 6.43 6.43 0 0 0
27/06/2018
6.43
 0 6.43 6.43 6.43 0 0 0
26/06/2018
6.43
 0 6.43 6.43 6.43 0 0 0
25/06/2018
6.43
 3,000 7.09 7.09 6.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |