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)
03/05/2018
8.20
 0 8.20 8.20 8.20 0 0 0
02/05/2018
8.20
 400 8.27 8.27 8.20 0 0 0
27/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
26/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
24/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
23/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
20/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
19/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
18/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
17/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
16/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
13/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
12/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
11/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
10/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
09/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
06/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
05/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
04/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
03/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
02/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
30/03/2018
8.27
 0 8.27 8.27 8.27 0 0 0
29/03/2018
8.27
 0 8.27 8.27 8.27 0 0 0
28/03/2018
8.27
 0 8.27 8.27 8.27 0 0 0
27/03/2018
8.27
 0 8.27 8.27 8.27 0 0 0
26/03/2018
8.27
 0 8.27 8.27 8.27 0 0 0
23/03/2018
8.27
 0 8.27 8.27 8.27 0 0 0
22/03/2018
8.27
 0 8.27 8.27 8.27 0 0 0
21/03/2018
8.27
 0 8.27 8.27 8.27 0 0 0
20/03/2018
8.27
 0 8.27 8.27 8.27 0 0 0
19/03/2018
8.27
 0 8.27 8.27 8.27 0 0 0
16/03/2018
8.27
 0 8.27 8.27 8.27 0 0 0
15/03/2018
8.27
 0 8.27 8.27 8.27 0 0 0
14/03/2018
8.27
 100 7.81 8.27 8.27 0 0 0
13/03/2018
7.81
 100 7.22 7.81 7.81 0 0 0
12/03/2018
7.22
 100 6.76 7.22 7.22 0 0 0
09/03/2018
6.76
 0 6.76 6.76 6.76 0 0 0
08/03/2018
6.76
 0 6.76 6.76 6.76 0 0 0
07/03/2018
6.76
 0 6.76 6.76 6.76 0 0 0
06/03/2018
6.76
 0 6.76 6.76 6.76 0 0 0
05/03/2018
6.76
 10,100 7.48 7.88 6.76 0 0 0
02/03/2018
7.48
 5,100 8.14 8.14 7.35 0 0 0
01/03/2018
8.14
 0 8.14 8.14 8.14 0 0 0
28/02/2018
8.14
 13,700 7.61 8.14 6.89 0 0 0
27/02/2018
7.61
 9,600 6.96 7.61 7.61 0 0 0
26/02/2018
6.96
 29,100 6.37 6.96 6.83 0 0 0
23/02/2018
6.37
 0 6.37 6.37 6.37 0 0 0
22/02/2018
6.37
 99 6.37 6.37 6.37 0 0 0
21/02/2018
6.37
 0 6.37 6.37 6.37 0 0 0
13/02/2018
6.37
 100 5.84 6.37 6.37 0 0 0
12/02/2018
5.84
 0 5.84 5.84 5.84 0 0 0
09/02/2018
5.84
 10 5.84 5.84 5.84 0 0 0
08/02/2018
5.84
 0 5.84 5.84 5.84 0 0 0
07/02/2018
5.84
 0 5.84 5.84 5.84 0 0 0
06/02/2018
5.84
 0 5.84 5.84 5.84 0 0 0
05/02/2018
5.84
 0 5.84 5.84 5.84 0 0 0
02/02/2018
5.84
 0 5.84 5.84 5.84 0 0 0
01/02/2018
5.84
 0 5.84 5.84 5.84 0 0 0
31/01/2018
5.84
 0 5.84 5.84 5.84 0 0 0
30/01/2018
5.84
 3,800 6.04 6.63 5.84 0 0 0
29/01/2018
6.04
 0 6.04 6.04 6.04 0 0 0
26/01/2018
6.04
 400 5.51 6.04 6.04 0 0 0
25/01/2018
5.51
 0 5.51 5.51 5.51 0 0 0
24/01/2018
5.51
 0 5.51 5.51 5.51 0 0 0
23/01/2018
5.51
 14,800 5.71 6.24 5.51 0 0 0
22/01/2018
5.71
 4,200 5.71 5.78 5.71 0 0 0
19/01/2018
5.71
 2,300 5.71 6.24 5.32 0 0 0
18/01/2018
5.71
 0 5.71 5.71 5.71 0 0 0
17/01/2018
5.71
 0 5.71 5.71 5.71 0 0 0
16/01/2018
5.71
 0 5.71 5.71 5.71 0 0 0
15/01/2018
5.71
 12,300 6.10 6.69 5.64 0 0 0
12/01/2018
6.10
 400 5.58 6.10 5.91 0 0 0
11/01/2018
5.58
 4,500 5.58 6.10 5.58 0 0 0
10/01/2018
5.58
 4,600 5.45 5.91 5.58 0 0 0
09/01/2018
5.45
 11,500 5.91 6.50 5.32 0 100 -0.0
08/01/2018
5.91
 0 5.91 5.91 5.91 0 0 0
05/01/2018
5.91
 4,600 5.38 5.91 5.91 0 0 0
04/01/2018
5.38
 8,000 5.32 5.84 5.25 0 0 0
03/01/2018
5.32
 13,499 5.25 5.78 5.25 0 0 0
02/01/2018
5.25
 100 4.79 5.25 5.25 0 0 0
29/12/2017
4.79
 0 4.79 4.79 4.79 0 0 0
28/12/2017
4.79
 14,900 5.25 5.71 4.79 0 0 0
27/12/2017
5.25
 200 5.25 5.25 5.25 0 0 0
26/12/2017
5.25
 2,900 5.78 5.78 5.25 0 0 0
25/12/2017
5.78
 201 5.25 5.78 5.25 0 0 0
22/12/2017
5.25
 200 5.25 5.25 5.25 0 0 0
21/12/2017
5.25
 3,300 5.18 5.25 5.25 0 0 0
20/12/2017
5.18
 0 5.18 5.18 5.18 0 0 0
19/12/2017
5.18
 20 5.18 5.18 5.18 0 0 0
18/12/2017
5.18
 70 5.18 5.18 5.18 0 0 0
15/12/2017
5.18
 0 5.18 5.18 5.18 0 0 0
14/12/2017
5.18
 100 5.64 5.64 5.18 0 0 0
13/12/2017
5.64
 1,300 5.64 5.64 5.64 0 0 0
12/12/2017
5.64
 1,100 6.04 6.04 5.45 0 0 0
11/12/2017
6.04
 4,000 5.71 6.04 5.91 0 0 0
08/12/2017
5.71
 1,600 5.64 6.17 5.18 0 0 0
07/12/2017
5.64
 3,300 5.64 6.17 5.12 0 0 0
06/12/2017
5.64
 1,200 5.18 5.64 5.25 0 0 0
05/12/2017
5.18
 0 5.18 5.18 5.18 0 0 0
04/12/2017
5.18
 0 5.18 5.18 5.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |