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)
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
12/07/2023
17.71
 50,000 19.41 19.41 17.71 0 0 0
11/07/2023
19.41
 201,200 21.46 21.91 19.41 0 0 0
10/07/2023
21.46
 3,700 20.57 21.46 20.57 0 0 0
07/07/2023
20.57
 5,400 20.57 20.57 20.57 0 0 0
06/07/2023
20.57
 8,800 20.57 20.57 20.57 0 0 0
05/07/2023
20.57
 1,002 19.67 20.57 20.57 0 0 0
04/07/2023
19.67
 2,050 17.89 19.67 19.67 0 0 0
03/07/2023
17.89
 0 17.89 17.89 17.89 0 0 0
30/06/2023
17.89
 4,085 17.89 17.89 16.99 0 0 0
29/06/2023
17.89
 9,808 19.76 19.76 17.89 0 0 0
28/06/2023
19.76
 120 21.46 21.46 19.76 0 0 0
27/06/2023
21.46
 31,530 20.57 21.46 20.57 0 0 0
26/06/2023
20.57
 12,600 20.57 20.57 20.57 0 0 0
23/06/2023
20.57
 13,200 20.57 20.57 20.57 0 0 0
22/06/2023
20.57
 2 20.57 20.57 20.57 0 0 0
21/06/2023
20.57
 3,400 20.57 20.57 20.57 0 0 0
20/06/2023
20.57
 0 20.57 20.57 20.57 0 0 0
19/06/2023
20.57
 161,400 20.57 20.57 20.57 0 0 0
16/06/2023
20.57
 137,650 19.41 20.57 19.41 0 0 0
15/06/2023
19.41
 115,009 17.71 19.41 17.89 0 0 0
14/06/2023
17.71
 62,000 17.71 17.71 17.71 0 0 0
13/06/2023
17.71
 340,548 16.10 17.71 17.08 0 0 0
12/06/2023
16.10
 30,100 15.65 18.78 16.10 0 0 0
09/06/2023
15.65
 5,000 15.65 15.65 15.65 0 0 0
08/06/2023
15.65
 0 15.65 15.65 15.65 0 0 0
07/06/2023
15.65
 0 15.65 15.65 15.65 0 0 0
06/06/2023
15.65
 100 14.58 15.65 15.65 0 0 0
05/06/2023
14.58
 13,000 14.58 14.58 14.58 0 0 0
02/06/2023
14.58
 0 14.58 14.58 14.58 0 0 0
01/06/2023
14.58
 0 14.58 14.58 14.58 0 0 0
31/05/2023
14.58
 0 14.58 14.58 14.58 0 0 0
30/05/2023
14.58
 0 14.58 14.58 14.58 0 0 0
29/05/2023
14.58
 0 14.58 14.58 14.58 0 0 0
26/05/2023
14.58
 0 14.58 14.58 14.58 0 0 0
25/05/2023
14.58
 0 14.58 14.58 14.58 0 0 0
24/05/2023
14.58
 100 13.32 14.58 14.58 0 0 0
23/05/2023
13.32
 100 12.16 13.32 13.32 0 0 0
22/05/2023
12.16
 423,349 12.97 14.22 12.16 0 0 0
19/05/2023
12.97
 300 14.22 14.22 12.97 0 0 0
18/05/2023
14.22
 0 14.22 14.22 14.22 0 0 0
17/05/2023
14.22
 0 14.22 14.22 14.22 0 0 0
16/05/2023
14.22
 600 14.22 14.22 14.22 0 200 -0.0
15/05/2023
14.22
 0 14.22 14.22 14.22 0 0 0
12/05/2023
14.22
 0 14.22 14.22 14.22 0 0 0
11/05/2023
14.22
 0 14.22 14.22 14.22 0 0 0
10/05/2023
14.22
 40,400 14.22 14.22 14.22 0 0 0
09/05/2023
14.22
 29,200 14.22 14.22 14.22 0 0 0
08/05/2023
14.22
 5,000 14.49 14.49 14.22 0 0 0
05/05/2023
14.49
 6 14.49 14.49 14.49 0 0 0
04/05/2023
14.49
 18,103 14.49 14.49 14.40 0 0 0
28/04/2023
14.49
 3,900 13.24 14.49 14.31 0 0 0
27/04/2023
13.24
 0 13.24 13.24 13.24 0 0 0
26/04/2023
13.24
 0 13.24 13.24 13.24 0 0 0
25/04/2023
13.24
 0 13.24 13.24 13.24 0 0 0
24/04/2023
13.24
 200 13.32 13.32 13.24 0 0 0
21/04/2023
13.32
 100 14.76 14.76 13.32 0 0 0
20/04/2023
14.76
 1,920 16.37 17.97 14.76 0 0 0
19/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
18/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
17/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
14/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
13/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
12/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
11/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |