CTCP Phát triển Hàng Hải (vms)

63.10
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |