CTCP Phát triển Hàng Hải (vms)

56
0
(0%)
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
(2026-04-06) 		1.10 2% 26,600 0 0
54.90
60.30
56
2 tháng
(2026-03-05) 		-7 -11.11% 365,900 0 0
54
63
56
3 tháng
(2026-02-03) 		5.30 10.45% 397,800 0 0
50.20
63
56
6 tháng
(2025-11-05) 		23.30 71.25% 942,300 -800 -0.0
23
63
56
12 tháng
(2025-05-09) 		35.19 169.14% 2,342,300 -800 -0.0
17.44
63
56
24 tháng
(2024-05-14) 		29.40 110.49% 2,743,665 -900 -0.0
16.76
63
56
36 tháng
(2023-05-22) 		43.84 360.45% 8,607,668 -100 -0.0
12.16
63
56
60 tháng
(2021-05-31) 		46.53 491.46% 10,709,095 -9 -0.0
7.13
63
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2023
10.64
 30,100 11.80 12.97 10.64 0 0 0
17/02/2023
11.80
 1,700 13.06 14.13 11.80 0 0 0
16/02/2023
13.06
 0 13.06 13.06 13.06 0 0 0
15/02/2023
13.06
 900 14.49 15.92 13.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |