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)
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
10/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
07/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
06/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
05/04/2023
16.37
 100 15.02 16.37 16.37 0 0 0
04/04/2023
15.02
 120 13.68 15.02 15.02 0 0 0
03/04/2023
13.68
 9,100 15.20 15.20 13.68 0 0 0
31/03/2023
15.20
 0 15.20 15.20 15.20 0 0 0
30/03/2023
15.20
 0 15.20 15.20 15.20 0 0 0
29/03/2023
15.20
 0 15.20 15.20 15.20 0 0 0
28/03/2023
15.20
 0 15.20 15.20 15.20 0 0 0
27/03/2023
15.20
 6,000 15.20 15.20 15.20 0 0 0
24/03/2023
15.20
 0 15.20 15.20 15.20 0 0 0
23/03/2023
15.20
 0 15.20 15.20 15.20 0 0 0
22/03/2023
15.20
 867 15.38 16.90 15.20 0 0 0
21/03/2023
15.38
 811 14.04 15.38 15.02 0 0 0
20/03/2023
14.04
 0 14.04 14.04 14.04 0 0 0
17/03/2023
14.04
 0 14.04 14.04 14.04 0 0 0
16/03/2023
14.04
 0 14.04 14.04 14.04 0 0 0
15/03/2023
14.04
 0 14.04 14.04 14.04 0 0 0
14/03/2023
14.04
 1,500 12.79 14.04 12.34 0 0 0
13/03/2023
12.79
 0 12.79 12.79 12.79 0 0 0
10/03/2023
12.79
 0 12.79 12.79 12.79 0 0 0
09/03/2023
12.79
 6,000 11.71 12.79 12.79 0 0 0
08/03/2023
11.71
 0 11.71 11.71 11.71 0 0 0
07/03/2023
11.71
 208 10.73 11.71 11.71 0 0 0
06/03/2023
10.73
 5,200 11.80 12.52 10.73 0 0 0
03/03/2023
11.80
 200 11.80 11.80 11.80 0 0 0
02/03/2023
11.80
 300 11.80 11.80 11.80 0 0 0
01/03/2023
11.80
 520 10.82 11.80 11.80 0 0 0
28/02/2023
10.82
 374,017 11.09 11.09 10.82 0 0 0
27/02/2023
11.09
 50 11.09 11.09 11.09 0 0 0
24/02/2023
11.09
 100 12.07 12.07 11.09 0 0 0
23/02/2023
12.07
 701 11.54 12.07 11.98 0 0 0
22/02/2023
11.54
 2,000 10.82 11.54 11.54 0 0 0
21/02/2023
10.82
 200 10.64 11.54 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |