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)
22/06/2018
7.09
 0 7.09 7.09 7.09 0 0 0
21/06/2018
7.09
 0 7.09 7.09 7.09 0 0 0
20/06/2018
7.09
 100 6.50 7.09 7.09 100 0 0.0
19/06/2018
6.50
 0 6.50 6.50 6.50 0 0 0
18/06/2018
6.50
 2,000 7.22 7.22 6.50 0 0 0
15/06/2018
7.22
 11,400 7.68 7.68 6.96 100 0 0.0
14/06/2018
7.68
 10 7.68 7.68 7.68 0 0 0
13/06/2018
7.68
 0 7.68 7.68 7.68 0 0 0
12/06/2018
7.68
 100 8.53 8.53 7.68 0 0 0
11/06/2018
8.53
 0 8.53 8.53 8.53 0 0 0
08/06/2018
8.53
 5 8.53 8.53 8.53 0 0 0
07/06/2018
8.53
 100 9.45 9.45 8.53 0 0 0
06/06/2018
9.45
 0 9.45 9.45 9.45 0 0 0
05/06/2018
9.45
 0 9.45 9.45 9.45 0 0 0
04/06/2018
9.45
 0 9.45 9.45 9.45 0 0 0
01/06/2018
9.45
 0 9.45 9.45 9.45 0 0 0
31/05/2018
9.45
 0 9.45 9.45 9.45 0 0 0
30/05/2018
9.45
 0 9.45 9.45 9.45 0 0 0
29/05/2018
9.45
 0 9.45 9.45 9.45 0 0 0
28/05/2018
9.45
 0 9.45 9.45 9.45 0 0 0
25/05/2018
9.45
 0 9.45 9.45 9.45 0 0 0
24/05/2018
9.45
 0 9.45 9.45 9.45 0 0 0
23/05/2018
9.45
 0 9.45 9.45 9.45 0 0 0
22/05/2018
9.45
 0 9.45 9.45 9.45 0 0 0
21/05/2018
9.45
 0 9.45 9.45 9.45 0 0 0
18/05/2018
9.45
 100 8.60 9.45 9.45 100 0 0.0
17/05/2018
8.60
 100 7.88 8.60 8.60 100 0 0.0
16/05/2018
7.88
 0 7.88 7.88 7.88 0 0 0
15/05/2018
7.88
 100 8.20 8.20 7.88 100 0 0.0
14/05/2018
8.20
 0 8.20 8.20 8.20 0 0 0
11/05/2018
8.20
 0 8.20 8.20 8.20 0 0 0
10/05/2018
8.20
 0 8.20 8.20 8.20 0 0 0
09/05/2018
8.20
 0 8.20 8.20 8.20 0 0 0
08/05/2018
8.20
 0 8.20 8.20 8.20 0 0 0
07/05/2018
8.20
 0 8.20 8.20 8.20 0 0 0
04/05/2018
8.20
 0 8.20 8.20 8.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |