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)
22/05/2023
12.02
 423,349 12.81 14.05 12.02 0 0 0
19/05/2023
12.81
 300 14.05 14.05 12.81 0 0 0
18/05/2023
14.05
 0 14.05 14.05 14.05 0 0 0
17/05/2023
14.05
 0 14.05 14.05 14.05 0 0 0
16/05/2023
14.05
 600 14.05 14.05 14.05 0 200 -0.0
15/05/2023
14.05
 0 14.05 14.05 14.05 0 0 0
12/05/2023
14.05
 0 14.05 14.05 14.05 0 0 0
11/05/2023
14.05
 0 14.05 14.05 14.05 0 0 0
10/05/2023
14.05
 40,400 14.05 14.05 14.05 0 0 0
09/05/2023
14.05
 29,200 14.05 14.05 14.05 0 0 0
08/05/2023
14.05
 5,000 14.31 14.31 14.05 0 0 0
05/05/2023
14.31
 6 14.31 14.31 14.31 0 0 0
04/05/2023
14.31
 18,103 14.31 14.31 14.22 0 0 0
28/04/2023
14.31
 3,900 13.08 14.31 14.14 0 0 0
27/04/2023
13.08
 0 13.08 13.08 13.08 0 0 0
26/04/2023
13.08
 0 13.08 13.08 13.08 0 0 0
25/04/2023
13.08
 0 13.08 13.08 13.08 0 0 0
24/04/2023
13.08
 200 13.16 13.16 13.08 0 0 0
21/04/2023
13.16
 100 14.58 14.58 13.16 0 0 0
20/04/2023
14.58
 1,920 16.17 17.76 14.58 0 0 0
19/04/2023
16.17
 0 16.17 16.17 16.17 0 0 0
18/04/2023
16.17
 0 16.17 16.17 16.17 0 0 0
17/04/2023
16.17
 0 16.17 16.17 16.17 0 0 0
14/04/2023
16.17
 0 16.17 16.17 16.17 0 0 0
13/04/2023
16.17
 0 16.17 16.17 16.17 0 0 0
12/04/2023
16.17
 0 16.17 16.17 16.17 0 0 0
11/04/2023
16.17
 0 16.17 16.17 16.17 0 0 0
10/04/2023
16.17
 0 16.17 16.17 16.17 0 0 0
07/04/2023
16.17
 0 16.17 16.17 16.17 0 0 0
06/04/2023
16.17
 0 16.17 16.17 16.17 0 0 0
05/04/2023
16.17
 100 14.84 16.17 16.17 0 0 0
04/04/2023
14.84
 120 13.52 14.84 14.84 0 0 0
03/04/2023
13.52
 9,100 15.02 15.02 13.52 0 0 0
31/03/2023
15.02
 0 15.02 15.02 15.02 0 0 0
30/03/2023
15.02
 0 15.02 15.02 15.02 0 0 0
29/03/2023
15.02
 0 15.02 15.02 15.02 0 0 0
28/03/2023
15.02
 0 15.02 15.02 15.02 0 0 0
27/03/2023
15.02
 6,000 15.02 15.02 15.02 0 0 0
24/03/2023
15.02
 0 15.02 15.02 15.02 0 0 0
23/03/2023
15.02
 0 15.02 15.02 15.02 0 0 0
22/03/2023
15.02
 867 15.20 16.70 15.02 0 0 0
21/03/2023
15.20
 811 13.87 15.20 14.84 0 0 0
20/03/2023
13.87
 0 13.87 13.87 13.87 0 0 0
17/03/2023
13.87
 0 13.87 13.87 13.87 0 0 0
16/03/2023
13.87
 0 13.87 13.87 13.87 0 0 0
15/03/2023
13.87
 0 13.87 13.87 13.87 0 0 0
14/03/2023
13.87
 1,500 12.63 13.87 12.19 0 0 0
13/03/2023
12.63
 0 12.63 12.63 12.63 0 0 0
10/03/2023
12.63
 0 12.63 12.63 12.63 0 0 0
09/03/2023
12.63
 6,000 11.57 12.63 12.63 0 0 0
08/03/2023
11.57
 0 11.57 11.57 11.57 0 0 0
07/03/2023
11.57
 208 10.60 11.57 11.57 0 0 0
06/03/2023
10.60
 5,200 11.66 12.37 10.60 0 0 0
03/03/2023
11.66
 200 11.66 11.66 11.66 0 0 0
02/03/2023
11.66
 300 11.66 11.66 11.66 0 0 0
01/03/2023
11.66
 520 10.69 11.66 11.66 0 0 0
28/02/2023
10.69
 374,017 10.96 10.96 10.69 0 0 0
27/02/2023
10.96
 50 10.96 10.96 10.96 0 0 0
24/02/2023
10.96
 100 11.93 11.93 10.96 0 0 0
23/02/2023
11.93
 701 11.40 11.93 11.84 0 0 0
22/02/2023
11.40
 2,000 10.69 11.40 11.40 0 0 0
21/02/2023
10.69
 200 10.51 11.40 10.69 0 0 0
20/02/2023
10.51
 30,100 11.66 12.81 10.51 0 0 0
17/02/2023
11.66
 1,700 12.90 13.96 11.66 0 0 0
16/02/2023
12.90
 0 12.90 12.90 12.90 0 0 0
15/02/2023
12.90
 900 14.31 15.73 12.90 0 0 0
14/02/2023
14.31
 1,000 14.31 14.31 14.31 0 0 0
13/02/2023
14.31
 100 15.82 15.82 14.31 0 0 0
10/02/2023
15.82
 100 17.49 17.49 15.82 0 0 0
09/02/2023
17.49
 0 17.49 17.49 17.49 0 0 0
08/02/2023
17.49
 0 17.49 17.49 17.49 0 0 0
07/02/2023
17.49
 0 17.49 17.49 17.49 0 0 0
06/02/2023
17.49
 0 17.49 17.49 17.49 0 0 0
03/02/2023
17.49
 0 17.49 17.49 17.49 0 0 0
02/02/2023
17.49
 100 17.67 17.67 17.49 0 0 0
01/02/2023
17.67
 0 17.67 17.67 17.67 0 0 0
31/01/2023
17.67
 19 17.67 17.67 17.67 0 0 0
30/01/2023
17.67
 220 16.43 17.67 14.84 0 0 0
27/01/2023
16.43
 0 16.43 16.43 16.43 0 0 0
19/01/2023
16.43
 5,001 15.02 16.43 16.43 0 0 0
18/01/2023
15.02
 20,900 13.69 15.02 15.02 0 0 0
17/01/2023
13.69
 102 12.46 13.69 13.69 0 0 0
16/01/2023
12.46
 18,100 13.69 15.02 12.46 0 0 0
13/01/2023
13.69
 60,101 15.11 16.61 13.69 0 0 0
12/01/2023
15.11
 268,200 16.79 17.67 15.11 0 0 0
11/01/2023
16.79
 5,000 16.79 16.79 16.79 0 0 0
10/01/2023
16.79
 300 16.79 16.79 16.79 0 0 0
09/01/2023
16.79
 700 16.79 16.79 16.79 0 0 0
06/01/2023
16.79
 4,000 16.79 16.79 16.79 0 0 0
05/01/2023
16.79
 300 16.79 16.79 16.79 0 0 0
04/01/2023
16.79
 1,500 15.90 16.79 14.31 0 0 0
03/01/2023
15.90
 0 15.90 15.90 15.90 0 0 0
30/12/2022
15.90
 1,400 17.67 17.67 15.90 0 0 0
29/12/2022
17.67
 9,800 17.67 17.67 17.67 0 0 0
28/12/2022
17.67
 2,100 17.67 17.67 17.67 0 0 0
27/12/2022
17.67
 2,000 16.79 18.11 16.79 0 0 0
26/12/2022
16.79
 8,689 16.79 16.79 16.79 0 0 0
23/12/2022
16.79
 3,240 16.70 16.79 16.70 0 0 0
22/12/2022
16.70
 3,100 16.70 16.70 16.70 0 0 0
21/12/2022
16.70
 13,100 16.70 16.70 16.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |