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)
01/12/2023
27.10
 0 27.10 27.10 27.10 0 0 0
30/11/2023
27.10
 0 27.10 27.10 27.10 0 0 0
29/11/2023
27.10
 0 27.10 27.10 27.10 0 0 0
28/11/2023
27.10
 32,000 28.17 28.17 26.83 0 0 0
27/11/2023
28.17
 0 28.17 28.17 28.17 0 0 0
24/11/2023
28.17
 0 28.17 28.17 28.17 0 0 0
23/11/2023
28.17
 0 28.17 28.17 28.17 0 0 0
22/11/2023
28.17
 0 28.17 28.17 28.17 0 0 0
21/11/2023
28.17
 0 28.17 28.17 28.17 0 0 0
20/11/2023
28.17
 0 28.17 28.17 28.17 0 0 0
17/11/2023
28.17
 0 28.17 28.17 28.17 0 0 0
16/11/2023
28.17
 293,000 31.30 31.30 28.17 0 0 0
15/11/2023
31.30
 23,000 29.78 31.30 29.60 0 0 0
14/11/2023
29.78
 0 29.78 29.78 29.78 0 0 0
13/11/2023
29.78
 0 29.78 29.78 29.78 0 0 0
10/11/2023
29.78
 0 29.78 29.78 29.78 0 0 0
09/11/2023
29.78
 0 29.78 29.78 29.78 0 0 0
08/11/2023
29.78
 0 29.78 29.78 29.78 0 0 0
07/11/2023
29.78
 0 29.78 29.78 29.78 0 0 0
06/11/2023
29.78
 13,000 27.19 29.78 29.69 0 0 0
03/11/2023
27.19
 0 27.19 27.19 27.19 0 0 0
02/11/2023
27.19
 200 24.77 27.19 27.10 0 0 0
01/11/2023
24.77
 100 27.28 27.28 24.77 0 0 0
31/10/2023
27.28
 0 27.28 27.28 27.28 0 0 0
30/10/2023
27.28
 0 27.28 27.28 27.28 0 0 0
27/10/2023
27.28
 0 27.28 27.28 27.28 0 0 0
26/10/2023
27.28
 0 27.28 27.28 27.28 0 0 0
25/10/2023
27.28
 0 27.28 27.28 27.28 0 0 0
24/10/2023
27.28
 0 27.28 27.28 27.28 0 0 0
23/10/2023
27.28
 0 27.28 27.28 27.28 0 0 0
20/10/2023
27.28
 0 27.28 27.28 27.28 0 0 0
19/10/2023
27.28
 0 27.28 27.28 27.28 0 0 0
18/10/2023
27.28
 0 27.28 27.28 27.28 0 0 0
17/10/2023
27.28
 100 29.51 29.51 27.28 0 0 0
16/10/2023
29.51
 0 29.51 29.51 29.51 0 0 0
13/10/2023
29.51
 0 29.51 29.51 29.51 0 0 0
12/10/2023
29.51
 500 26.83 29.51 29.51 0 0 0
11/10/2023
26.83
 90,400 29.06 31.93 26.83 0 0 0
10/10/2023
29.06
 0 29.06 29.06 29.06 0 0 0
09/10/2023
29.06
 0 29.06 29.06 29.06 0 0 0
06/10/2023
29.06
 0 29.06 29.06 29.06 0 0 0
05/10/2023
29.06
 0 29.06 29.06 29.06 0 0 0
04/10/2023
29.06
 0 29.06 29.06 29.06 0 0 0
03/10/2023
29.06
 1,200 28.17 29.06 29.06 0 0 0
02/10/2023
28.17
 0 28.17 28.17 28.17 0 0 0
29/09/2023
28.17
 2,100 27.45 28.17 28.17 0 0 0
28/09/2023
27.45
 0 27.45 27.45 27.45 0 0 0
27/09/2023
27.45
 0 27.45 27.45 27.45 0 0 0
26/09/2023
27.45
 0 27.45 27.45 27.45 0 0 0
25/09/2023
27.45
 0 27.45 27.45 27.45 0 0 0
22/09/2023
27.45
 21,400 28.97 31.84 26.92 0 0 0
21/09/2023
28.97
 0 28.97 28.97 28.97 0 0 0
20/09/2023
28.97
 2,700 26.38 28.97 28.80 0 0 0
19/09/2023
26.38
 2,700 27.72 29.06 26.38 0 0 0
18/09/2023
27.72
 9,200 30.23 30.23 27.28 0 0 0
15/09/2023
30.23
 600 28.26 30.23 26.29 0 0 0
14/09/2023
28.26
 0 28.26 28.26 28.26 0 0 0
13/09/2023
28.26
 0 28.26 28.26 28.26 0 0 0
12/09/2023
28.26
 0 28.26 28.26 28.26 0 0 0
11/09/2023
28.26
 100 26.38 28.26 28.26 0 0 0
08/09/2023
26.38
 3,200 28.35 29.96 26.20 0 0 0
07/09/2023
28.35
 3,200 31.03 31.03 28.35 0 0 0
06/09/2023
31.03
 0 31.03 31.03 31.03 0 0 0
05/09/2023
31.03
 44,800 31.03 31.03 28.53 0 0 0
31/08/2023
31.03
 2,100 28.26 31.03 31.03 0 0 0
30/08/2023
28.26
 3,300 25.75 28.26 28.17 0 0 0
29/08/2023
25.75
 0 25.75 25.75 25.75 0 0 0
28/08/2023
25.75
 0 25.75 25.75 25.75 0 0 0
25/08/2023
25.75
 700 27.90 27.90 25.40 0 0 0
24/08/2023
27.90
 2,100 30.94 31.30 27.90 0 0 0
23/08/2023
30.94
 6,800 28.17 30.94 25.75 0 0 0
22/08/2023
28.17
 97,900 28.62 31.48 28.17 0 0 0
21/08/2023
28.62
 2,200 26.74 28.62 26.65 0 0 0
18/08/2023
26.74
 200 24.32 26.74 26.74 0 0 0
17/08/2023
24.32
 0 24.32 24.32 24.32 0 0 0
16/08/2023
24.32
 100 25.67 25.67 24.32 0 0 0
15/08/2023
25.67
 89,400 28.17 30.94 25.67 0 0 0
14/08/2023
28.17
 9,900 26.74 28.17 28.17 0 0 0
11/08/2023
26.74
 2,100 26.74 26.74 26.74 0 0 0
10/08/2023
26.74
 451,900 26.74 26.74 26.74 0 0 0
09/08/2023
26.74
 7,000 24.32 26.74 26.74 0 0 0
08/08/2023
24.32
 6,300 26.83 27.72 24.32 0 0 0
07/08/2023
26.83
 12,300 26.83 26.83 26.83 0 0 0
04/08/2023
26.83
 13,500 26.83 28.17 26.83 0 0 0
03/08/2023
26.83
 92,200 28.26 28.26 26.83 0 0 0
02/08/2023
28.26
 28,200 28.26 28.26 28.26 0 0 0
01/08/2023
28.26
 8,000 28.26 28.26 28.26 0 0 0
31/07/2023
28.26
 20,000 28.17 28.26 28.17 0 0 0
28/07/2023
28.17
 55,200 28.17 28.17 25.40 0 0 0
27/07/2023
28.17
 30,000 28.17 28.17 28.17 0 0 0
26/07/2023
28.17
 18,200 28.17 30.94 28.17 0 0 0
25/07/2023
28.17
 109,500 25.67 28.17 28.17 0 100 -0.0
24/07/2023
25.67
 2,000 25.67 25.67 25.67 0 0 0
21/07/2023
25.67
 24,900 23.34 25.67 23.34 0 0 0
20/07/2023
23.34
 9,500 21.28 23.34 23.25 0 0 0
19/07/2023
21.28
 100 19.41 21.28 21.28 0 0 0
18/07/2023
19.41
 200 19.41 21.28 19.41 0 0 0
17/07/2023
19.41
 138,200 21.28 23.34 19.23 0 0 0
14/07/2023
21.28
 11,100 19.41 21.28 21.28 0 0 0
13/07/2023
19.41
 2,600 17.71 19.41 19.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |