CTCP Phát triển Hàng Hải (vms)

40.50
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
(2026-07-06) 		-8.50 -15.89% 5,300 0 0
40.50
53.50
40.50
2 tháng
(2026-06-05) 		-14.18 -23.96% 6,000 0 0
40.50
59.18
40.50
3 tháng
(2026-05-06) 		-14.28 -24.09% 8,600 0 0
40.50
59.28
40.50
6 tháng
(2026-02-05) 		-4.60 -9.27% 401,400 0 0
40.50
62.24
40.50
12 tháng
(2025-08-11) 		21.29 89.78% 980,300 -800 -0.0
22.72
62.24
40.50
24 tháng
(2024-08-14) 		26.63 144.99% 2,538,542 -800 -0.0
16.56
62.24
40.50
36 tháng
(2023-08-21) 		16.73 59.16% 5,838,715 0 -0
16.56
62.24
40.50
60 tháng
(2021-08-30) 		35.42 369.86% 10,566,935 -9 -0.0
7.16
62.24
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2023
26.51
 90,400 28.71 31.54 26.51 0 0 0
10/10/2023
28.71
 0 28.71 28.71 28.71 0 0 0
09/10/2023
28.71
 0 28.71 28.71 28.71 0 0 0
06/10/2023
28.71
 0 28.71 28.71 28.71 0 0 0
05/10/2023
28.71
 0 28.71 28.71 28.71 0 0 0
04/10/2023
28.71
 0 28.71 28.71 28.71 0 0 0
03/10/2023
28.71
 1,200 27.83 28.71 28.71 0 0 0
02/10/2023
27.83
 0 27.83 27.83 27.83 0 0 0
29/09/2023
27.83
 2,100 27.12 27.83 27.83 0 0 0
28/09/2023
27.12
 0 27.12 27.12 27.12 0 0 0
27/09/2023
27.12
 0 27.12 27.12 27.12 0 0 0
26/09/2023
27.12
 0 27.12 27.12 27.12 0 0 0
25/09/2023
27.12
 0 27.12 27.12 27.12 0 0 0
22/09/2023
27.12
 21,400 28.63 31.45 26.59 0 0 0
21/09/2023
28.63
 0 28.63 28.63 28.63 0 0 0
20/09/2023
28.63
 2,700 26.06 28.63 28.45 0 0 0
19/09/2023
26.06
 2,700 27.39 28.71 26.06 0 0 0
18/09/2023
27.39
 9,200 29.86 29.86 26.95 0 0 0
15/09/2023
29.86
 600 27.92 29.86 25.98 0 0 0
14/09/2023
27.92
 0 27.92 27.92 27.92 0 0 0
13/09/2023
27.92
 0 27.92 27.92 27.92 0 0 0
12/09/2023
27.92
 0 27.92 27.92 27.92 0 0 0
11/09/2023
27.92
 100 26.06 27.92 27.92 0 0 0
08/09/2023
26.06
 3,200 28.01 29.60 25.89 0 0 0
07/09/2023
28.01
 3,200 30.66 30.66 28.01 0 0 0
06/09/2023
30.66
 0 30.66 30.66 30.66 0 0 0
05/09/2023
30.66
 44,800 30.66 30.66 28.18 0 0 0
31/08/2023
30.66
 2,100 27.92 30.66 30.66 0 0 0
30/08/2023
27.92
 3,300 25.45 27.92 27.83 0 0 0
29/08/2023
25.45
 0 25.45 25.45 25.45 0 0 0
28/08/2023
25.45
 0 25.45 25.45 25.45 0 0 0
25/08/2023
25.45
 700 27.57 27.57 25.09 0 0 0
24/08/2023
27.57
 2,100 30.57 30.92 27.57 0 0 0
23/08/2023
30.57
 6,800 27.83 30.57 25.45 0 0 0
22/08/2023
27.83
 97,900 28.27 31.10 27.83 0 0 0
21/08/2023
28.27
 2,200 26.42 28.27 26.33 0 0 0
18/08/2023
26.42
 200 24.03 26.42 26.42 0 0 0
17/08/2023
24.03
 0 24.03 24.03 24.03 0 0 0
16/08/2023
24.03
 100 25.36 25.36 24.03 0 0 0
15/08/2023
25.36
 89,400 27.83 30.57 25.36 0 0 0
14/08/2023
27.83
 9,900 26.42 27.83 27.83 0 0 0
11/08/2023
26.42
 2,100 26.42 26.42 26.42 0 0 0
10/08/2023
26.42
 451,900 26.42 26.42 26.42 0 0 0
09/08/2023
26.42
 7,000 24.03 26.42 26.42 0 0 0
08/08/2023
24.03
 6,300 26.51 27.39 24.03 0 0 0
07/08/2023
26.51
 12,300 26.51 26.51 26.51 0 0 0
04/08/2023
26.51
 13,500 26.51 27.83 26.51 0 0 0
03/08/2023
26.51
 92,200 27.92 27.92 26.51 0 0 0
02/08/2023
27.92
 28,200 27.92 27.92 27.92 0 0 0
01/08/2023
27.92
 8,000 27.92 27.92 27.92 0 0 0
31/07/2023
27.92
 20,000 27.83 27.92 27.83 0 0 0
28/07/2023
27.83
 55,200 27.83 27.83 25.09 0 0 0
27/07/2023
27.83
 30,000 27.83 27.83 27.83 0 0 0
26/07/2023
27.83
 18,200 27.83 30.57 27.83 0 0 0
25/07/2023
27.83
 109,500 25.36 27.83 27.83 0 100 -0.0
24/07/2023
25.36
 2,000 25.36 25.36 25.36 0 0 0
21/07/2023
25.36
 24,900 23.06 25.36 23.06 0 0 0
20/07/2023
23.06
 9,500 21.03 23.06 22.97 0 0 0
19/07/2023
21.03
 100 19.17 21.03 21.03 0 0 0
18/07/2023
19.17
 200 19.17 21.03 19.17 0 0 0
17/07/2023
19.17
 138,200 21.03 23.06 19.00 0 0 0
14/07/2023
21.03
 11,100 19.17 21.03 21.03 0 0 0
13/07/2023
19.17
 2,600 17.49 19.17 19.17 0 0 0
12/07/2023
17.49
 50,000 19.17 19.17 17.49 0 0 0
11/07/2023
19.17
 201,200 21.20 21.65 19.17 0 0 0
10/07/2023
21.20
 3,700 20.32 21.20 20.32 0 0 0
07/07/2023
20.32
 5,400 20.32 20.32 20.32 0 0 0
06/07/2023
20.32
 8,800 20.32 20.32 20.32 0 0 0
05/07/2023
20.32
 1,002 19.44 20.32 20.32 0 0 0
04/07/2023
19.44
 2,050 17.67 19.44 19.44 0 0 0
03/07/2023
17.67
 0 17.67 17.67 17.67 0 0 0
30/06/2023
17.67
 4,085 17.67 17.67 16.79 0 0 0
29/06/2023
17.67
 9,808 19.53 19.53 17.67 0 0 0
28/06/2023
19.53
 120 21.20 21.20 19.53 0 0 0
27/06/2023
21.20
 31,530 20.32 21.20 20.32 0 0 0
26/06/2023
20.32
 12,600 20.32 20.32 20.32 0 0 0
23/06/2023
20.32
 13,200 20.32 20.32 20.32 0 0 0
22/06/2023
20.32
 2 20.32 20.32 20.32 0 0 0
21/06/2023
20.32
 3,400 20.32 20.32 20.32 0 0 0
20/06/2023
20.32
 0 20.32 20.32 20.32 0 0 0
19/06/2023
20.32
 161,400 20.32 20.32 20.32 0 0 0
16/06/2023
20.32
 137,650 19.17 20.32 19.17 0 0 0
15/06/2023
19.17
 115,009 17.49 19.17 17.67 0 0 0
14/06/2023
17.49
 62,000 17.49 17.49 17.49 0 0 0
13/06/2023
17.49
 340,548 15.90 17.49 16.88 0 0 0
12/06/2023
15.90
 30,100 15.46 18.55 15.90 0 0 0
09/06/2023
15.46
 5,000 15.46 15.46 15.46 0 0 0
08/06/2023
15.46
 0 15.46 15.46 15.46 0 0 0
07/06/2023
15.46
 0 15.46 15.46 15.46 0 0 0
06/06/2023
15.46
 100 14.40 15.46 15.46 0 0 0
05/06/2023
14.40
 13,000 14.40 14.40 14.40 0 0 0
02/06/2023
14.40
 0 14.40 14.40 14.40 0 0 0
01/06/2023
14.40
 0 14.40 14.40 14.40 0 0 0
31/05/2023
14.40
 0 14.40 14.40 14.40 0 0 0
30/05/2023
14.40
 0 14.40 14.40 14.40 0 0 0
29/05/2023
14.40
 0 14.40 14.40 14.40 0 0 0
26/05/2023
14.40
 0 14.40 14.40 14.40 0 0 0
25/05/2023
14.40
 0 14.40 14.40 14.40 0 0 0
24/05/2023
14.40
 100 13.16 14.40 14.40 0 0 0
23/05/2023
13.16
 100 12.02 13.16 13.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |