CTCP Phát triển Hàng Hải (vms)

60
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
(2026-02-23) 		5.30 9.69% 3,200 0 0
54.70
63
60
2 tháng
(2026-01-16) 		15.90 36.05% 461,300 0 0
44.10
63
60
3 tháng
(2025-12-17) 		37 160.87% 562,900 0 0
23
63
60
6 tháng
(2025-09-18) 		27 81.82% 579,100 -800 -0.0
23
63
60
12 tháng
(2025-03-24) 		33.12 123.25% 1,985,400 -800 -0.0
16.76
63
60
24 tháng
(2024-03-27) 		31.28 108.90% 3,902,372 0 -0
16.76
63
60
36 tháng
(2023-04-03) 		46.32 338.52% 8,353,317 -300 -0.0
12.16
63
60
60 tháng
(2021-04-12) 		53.03 760.51% 10,442,045 -209 -0.0
6.75
63
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |