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)
03/05/2024
30.19
 0 30.19 30.19 30.19 0 0 0
02/05/2024
30.19
 803,200 29.27 32.96 29.27 0 0 0
26/04/2024
30.29
 300 30.66 30.66 30.29 200 0 0.0
25/04/2024
28.91
 420,100 27.62 28.91 27.62 0 0 0
24/04/2024
27.53
 0 27.53 27.53 27.53 0 0 0
23/04/2024
27.53
 0 27.53 27.53 27.53 0 0 0
22/04/2024
27.53
 100 27.53 27.53 27.53 0 0 0
19/04/2024
26.88
 505 29.55 29.55 26.88 0 0 0
17/04/2024
26.88
 5,100 28.81 28.81 26.88 0 0 0
16/04/2024
26.88
 34,447 26.88 26.88 26.88 0 0 0
15/04/2024
24.49
 105 24.49 24.49 24.49 0 0 0
12/04/2024
22.28
 300 26.79 26.79 22.28 0 0 0
11/04/2024
24.40
 100 24.40 24.40 24.40 0 0 0
10/04/2024
25.96
 100 25.96 25.96 25.96 0 0 0
09/04/2024
28.08
 200 28.08 28.08 28.08 200 0 0.0
08/04/2024
28.08
 0 28.08 28.08 28.08 0 0 0
05/04/2024
28.08
 0 28.08 28.08 28.08 0 0 0
04/04/2024
28.08
 200 28.08 28.08 28.08 0 0 0
03/04/2024
28.08
 200 30.66 30.66 28.08 0 0 0
02/04/2024
30.75
 100 30.75 30.75 30.75 0 0 0
01/04/2024
28.72
 0 28.72 28.72 28.72 0 0 0
29/03/2024
28.72
 0 28.72 28.72 28.72 0 0 0
28/03/2024
28.72
 0 28.72 28.72 28.72 0 0 0
27/03/2024
28.72
 0 28.72 28.72 28.72 0 0 0
26/03/2024
28.72
 200 24.49 28.72 24.49 0 0 0
25/03/2024
26.24
 445,100 28.35 28.35 26.24 0 0 0
22/03/2024
28.26
 0 28.26 28.26 28.26 0 0 0
21/03/2024
28.26
 1,500 28.26 28.26 28.26 0 0 0
20/03/2024
31.30
 0 31.30 31.30 31.30 0 0 0
19/03/2024
31.30
 9 31.30 31.30 31.30 0 0 0
18/03/2024
31.30
 50 31.30 31.30 31.30 0 0 0
15/03/2024
31.30
 0 31.30 31.30 31.30 0 0 0
14/03/2024
31.30
 0 31.30 31.30 31.30 0 0 0
13/03/2024
31.30
 0 31.30 31.30 31.30 0 0 0
12/03/2024
31.30
 0 31.30 31.30 31.30 0 0 0
11/03/2024
31.30
 0 31.30 31.30 31.30 0 0 0
08/03/2024
31.30
 0 31.30 31.30 31.30 0 0 0
07/03/2024
31.30
 0 31.30 31.30 31.30 0 0 0
06/03/2024
31.30
 0 31.30 31.30 31.30 0 0 0
05/03/2024
31.30
 1 31.30 31.30 31.30 0 0 0
04/03/2024
31.30
 400 31.30 31.30 31.30 0 0 0
01/03/2024
28.54
 3 28.54 28.54 28.54 0 0 0
29/02/2024
28.54
 128 28.54 28.54 28.54 0 0 0
28/02/2024
28.17
 12 28.17 28.17 28.17 0 0 0
27/02/2024
28.17
 528 28.26 28.26 28.17 0 0 0
26/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
23/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
22/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
21/02/2024
31.21
 4 31.21 31.21 31.21 0 0 0
20/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
19/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
16/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
15/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
07/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
06/02/2024
31.21
 206 31.21 31.21 31.21 0 0 0
05/02/2024
31.02
 0 31.02 31.02 31.02 0 0 0
02/02/2024
31.02
 0 31.02 31.02 31.02 0 0 0
01/02/2024
31.02
 0 31.02 31.02 31.02 0 0 0
31/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
30/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
29/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
26/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
25/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
24/01/2024
31.02
 42 31.02 31.02 31.02 0 0 0
23/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
22/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
19/01/2024
31.02
 55 31.02 31.02 31.02 0 0 0
18/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
17/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
16/01/2024
31.02
 7 31.02 31.02 31.02 0 0 0
15/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
12/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
11/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
10/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
09/01/2024
31.02
 0 31.02 31.02 31.02 0 0 0
08/01/2024
31.02
 3,050 31.02 31.02 31.02 0 0 0
05/01/2024
31.02
 3,848 31.02 31.02 31.02 0 0 0
04/01/2024
34.43
 0 34.43 34.43 34.43 0 0 0
03/01/2024
34.43
 0 34.43 34.43 34.43 0 0 0
02/01/2024
34.43
 100 34.43 34.43 34.43 0 0 0
29/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
28/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
27/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
26/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
25/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
22/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
21/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
20/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
19/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
18/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
15/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
14/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
13/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
12/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
11/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
08/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
07/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
06/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
05/12/2023
31.30
 445,000 29.78 31.30 31.30 0 0 0
04/12/2023
29.78
 5,200 27.10 29.78 29.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |