CTCP Phát triển Hàng Hải (vms)

51.70
-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)
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
14/02/2023
14.49
 1,000 14.49 14.49 14.49 0 0 0
13/02/2023
14.49
 100 16.01 16.01 14.49 0 0 0
10/02/2023
16.01
 100 17.71 17.71 16.01 0 0 0
09/02/2023
17.71
 0 17.71 17.71 17.71 0 0 0
08/02/2023
17.71
 0 17.71 17.71 17.71 0 0 0
07/02/2023
17.71
 0 17.71 17.71 17.71 0 0 0
06/02/2023
17.71
 0 17.71 17.71 17.71 0 0 0
03/02/2023
17.71
 0 17.71 17.71 17.71 0 0 0
02/02/2023
17.71
 100 17.89 17.89 17.71 0 0 0
01/02/2023
17.89
 0 17.89 17.89 17.89 0 0 0
31/01/2023
17.89
 19 17.89 17.89 17.89 0 0 0
30/01/2023
17.89
 220 16.63 17.89 15.02 0 0 0
27/01/2023
16.63
 0 16.63 16.63 16.63 0 0 0
19/01/2023
16.63
 5,001 15.20 16.63 16.63 0 0 0
18/01/2023
15.20
 20,900 13.86 15.20 15.20 0 0 0
17/01/2023
13.86
 102 12.61 13.86 13.86 0 0 0
16/01/2023
12.61
 18,100 13.86 15.20 12.61 0 0 0
13/01/2023
13.86
 60,101 15.29 16.81 13.86 0 0 0
12/01/2023
15.29
 268,200 16.99 17.89 15.29 0 0 0
11/01/2023
16.99
 5,000 16.99 16.99 16.99 0 0 0
10/01/2023
16.99
 300 16.99 16.99 16.99 0 0 0
09/01/2023
16.99
 700 16.99 16.99 16.99 0 0 0
06/01/2023
16.99
 4,000 16.99 16.99 16.99 0 0 0
05/01/2023
16.99
 300 16.99 16.99 16.99 0 0 0
04/01/2023
16.99
 1,500 16.10 16.99 14.49 0 0 0
03/01/2023
16.10
 0 16.10 16.10 16.10 0 0 0
30/12/2022
16.10
 1,400 17.89 17.89 16.10 0 0 0
29/12/2022
17.89
 9,800 17.89 17.89 17.89 0 0 0
28/12/2022
17.89
 2,100 17.89 17.89 17.89 0 0 0
27/12/2022
17.89
 2,000 16.99 18.33 16.99 0 0 0
26/12/2022
16.99
 8,689 16.99 16.99 16.99 0 0 0
23/12/2022
16.99
 3,240 16.90 16.99 16.90 0 0 0
22/12/2022
16.90
 3,100 16.90 16.90 16.90 0 0 0
21/12/2022
16.90
 13,100 16.90 16.90 16.90 0 0 0
20/12/2022
16.90
 6,229 16.90 16.90 16.90 0 0 0
19/12/2022
16.90
 12,800 16.90 16.90 16.90 0 0 0
16/12/2022
16.90
 45,250 15.38 16.90 15.47 0 0 0
15/12/2022
15.38
 47,610 15.29 16.10 15.29 0 0 0
14/12/2022
15.29
 73,300 15.20 15.47 15.20 0 0 0
13/12/2022
15.20
 20,000 15.20 15.20 15.20 0 0 0
12/12/2022
15.20
 11,220 15.11 15.20 14.31 0 0 0
09/12/2022
15.11
 10,500 13.77 15.11 14.22 0 0 0
08/12/2022
13.77
 10,200 12.52 13.77 13.41 0 0 0
07/12/2022
12.52
 7,274 11.45 12.52 12.25 0 0 0
06/12/2022
11.45
 6,038 10.46 11.45 10.46 0 0 0
05/12/2022
10.46
 0 10.46 10.46 10.46 0 0 0
02/12/2022
10.46
 0 10.46 10.46 10.46 0 0 0
01/12/2022
10.46
 14,788 9.57 10.46 10.37 0 0 0
30/11/2022
9.57
 0 9.57 9.57 9.57 0 0 0
29/11/2022
9.57
 0 9.57 9.57 9.57 0 0 0
28/11/2022
9.57
 2,700 9.66 9.66 9.57 0 0 0
25/11/2022
9.66
 0 9.66 9.66 9.66 0 0 0
24/11/2022
9.66
 1,552 9.21 9.66 9.39 0 0 0
23/11/2022
9.21
 101 8.41 9.21 9.21 0 0 0
22/11/2022
8.41
 100 7.96 8.41 8.41 0 0 0
21/11/2022
7.96
 1,700 7.24 7.96 7.15 0 0 0
18/11/2022
7.24
 0 7.24 7.24 7.24 0 0 0
17/11/2022
7.24
 600 7.42 7.42 7.24 0 0 0
16/11/2022
7.42
 100 7.96 7.96 7.42 0 0 0
15/11/2022
7.96
 2,100 8.50 8.50 7.96 0 0 0
14/11/2022
8.50
 5,100 9.39 9.39 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |