CTCP Phát triển Hàng Hải (vms)

26.90
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
(2024-04-16) 		-2.30 -7.88% 1,528,600 600 0.0
26.30
32.90
26.90
2 tháng
(2024-03-18) 		-7.10 -20.88% 1,976,700 800 0.0
24.20
34
26.90
3 tháng
(2024-02-16) 		-7 -20.65% 1,977,700 800 0.0
24.20
34
26.90
6 tháng
(2023-11-20) 		-3.70 -12.09% 2,469,000 800 0.0
24.20
37.40
26.90
12 tháng
(2023-05-22) 		13.69 103.61% 5,873,453 700 0.0
13.21
37.40
26.90
24 tháng
(2022-05-27) 		15.15 128.97% 7,292,366 591 0.0
7.87
37.40
26.90
36 tháng
(2021-06-01) 		16.62 161.55% 7,967,580 791 0.0
7.75
37.40
26.90
60 tháng
(2019-06-12) 		17.26 178.98% 8,673,216 -98,300 -0.7
3.75
37.40
26.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
26.90
0
 0 26.90 26.90 26.90 0 0 0
#2 16/05/2024
26.90
-1.30
 7,800 25.50 27 25.50 0 0 0
#3 15/05/2024
28.20
-0.70
 100 28.20 28.20 28.20 0 0 0
#4 14/05/2024
28.90
0
 0 28.90 28.90 28.90 0 0 0
#5 13/05/2024
28.90
2.60
 5,100 26.30 28.90 26.30 300 0 0.0
#6 10/05/2024
26.30
-2.70
 240,600 26.40 26.60 26.10 100 0 0.0
#7 09/05/2024
29
0
 0 29 29 29 0 0 0
#8 08/05/2024
29
-0.70
 11,200 32 32 29 0 0 0
#9 07/05/2024
29.70
0
 0 29.70 29.70 29.70 0 0 0
#10 06/05/2024
29.70
-3.10
 100 29.70 29.70 29.70 0 0 0
#11 03/05/2024
32.80
0
 0 32.80 32.80 32.80 0 0 0
#12 02/05/2024
32.80
-0.10
 803,200 31.80 35.80 31.80 0 0 0
#13 26/04/2024
32.90
1.50
 300 33.30 33.30 32.90 200 0 0.0
#14 25/04/2024
31.40
1.50
 420,100 30 31.40 30 0 0 0
#15 24/04/2024
29.90
0
 0 29.90 29.90 29.90 0 0 0
#16 23/04/2024
29.90
0
 0 29.90 29.90 29.90 0 0 0
#17 22/04/2024
29.90
0.70
 100 29.90 29.90 29.90 0 0 0
#18 19/04/2024
29.20
0
 500 32.10 32.10 29.20 0 0 0
#19 17/04/2024
29.20
0
 5,100 31.30 31.30 29.20 0 0 0
#20 16/04/2024
29.20
2.60
 34,400 29.20 29.20 29.20 0 0 0
#21 15/04/2024
26.60
2.40
 100 26.60 26.60 26.60 0 0 0
#22 12/04/2024
24.20
-2.30
 300 29.10 29.10 24.20 0 0 0
#23 11/04/2024
26.50
-1.70
 100 26.50 26.50 26.50 0 0 0
#24 10/04/2024
28.20
-2.30
 100 28.20 28.20 28.20 0 0 0
#25 09/04/2024
30.50
0
 200 30.50 30.50 30.50 200 0 0.0
#26 08/04/2024
30.50
0
 0 30.50 30.50 30.50 0 0 0
#27 05/04/2024
30.50
0
 0 30.50 30.50 30.50 0 0 0
#28 04/04/2024
30.50
0
 200 30.50 30.50 30.50 0 0 0
#29 03/04/2024
30.50
-2.90
 200 33.30 33.30 30.50 0 0 0
#30 02/04/2024
33.40
2.20
 100 33.40 33.40 33.40 0 0 0
#31 01/04/2024
31.20
0
 0 31.20 31.20 31.20 0 0 0
#32 29/03/2024
31.20
0
 0 31.20 31.20 31.20 0 0 0
#33 28/03/2024
31.20
0
 0 31.20 31.20 31.20 0 0 0
#34 27/03/2024
31.20
0
 0 31.20 31.20 31.20 0 0 0
#35 26/03/2024
31.20
2.70
 200 26.60 31.20 26.60 0 0 0
#36 25/03/2024
28.50
-2.20
 445,100 30.70 30.80 28.50 0 0 0
#37 22/03/2024
30.70
0
 0 30.70 30.70 30.70 0 0 0
#38 21/03/2024
30.70
-3.30
 1,500 34 34 30.70 0 0 0
#39 20/03/2024
34
0
 0 34 34 34 0 0 0
#40 19/03/2024
34
0
 0 34 34 34 0 0 0
#41 18/03/2024
34
0
 0 34 34 34 0 0 0
#42 15/03/2024
34
0
 0 34 34 34 0 0 0
#43 14/03/2024
34
0
 0 34 34 34 0 0 0
#44 13/03/2024
34
0
 0 34 34 34 0 0 0
#45 12/03/2024
34
0
 0 34 34 34 0 0 0
#46 11/03/2024
34
0
 0 34 34 34 0 0 0
#47 08/03/2024
34
0
 0 34 34 34 0 0 0
#48 07/03/2024
34
0
 0 34 34 34 0 0 0
#49 06/03/2024
34
0
 0 34 34 34 0 0 0
#50 05/03/2024
34
0
 0 34 34 34 0 0 0
#51 04/03/2024
34
3
 400 31 34 34 0 0 0
#52 01/03/2024
31
0
 0 31 31 31 0 0 0
#53 29/02/2024
31
0.40
 100 30.60 31 31 0 0 0
#54 28/02/2024
30.60
0
 0 30.60 30.60 30.60 0 0 0
#55 27/02/2024
30.60
-3.30
 500 33.90 33.90 30.60 0 0 0
#56 26/02/2024
33.90
0
 0 33.90 33.90 33.90 0 0 0
#57 23/02/2024
33.90
0
 0 33.90 33.90 33.90 0 0 0
#58 22/02/2024
33.90
0
 0 33.90 33.90 33.90 0 0 0
#59 21/02/2024
33.90
0
 0 33.90 33.90 33.90 0 0 0
#60 20/02/2024
33.90
0
 0 33.90 33.90 33.90 0 0 0
#61 19/02/2024
33.90
0
 0 33.90 33.90 33.90 0 0 0
#62 16/02/2024
33.90
0
 0 33.90 33.90 33.90 0 0 0
#63 15/02/2024
33.90
0
 0 33.90 33.90 33.90 0 0 0
#64 07/02/2024
33.90
0
 0 33.90 33.90 33.90 0 0 0
#65 06/02/2024
33.90
0.20
 200 33.70 33.90 33.90 0 0 0
#66 05/02/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#67 02/02/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#68 01/02/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#69 31/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#70 30/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#71 29/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#72 26/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#73 25/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#74 24/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#75 23/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#76 22/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#77 19/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#78 18/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#79 17/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#80 16/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#81 15/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#82 12/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#83 11/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#84 10/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#85 09/01/2024
33.70
0
 0 33.70 33.70 33.70 0 0 0
#86 08/01/2024
33.70
0
 5,000 33.70 33.70 33.70 0 0 0
#87 05/01/2024
33.70
-3.70
 3,800 37.40 37.40 33.70 0 0 0
#88 04/01/2024
37.40
0
 0 37.40 37.40 37.40 0 0 0
#89 03/01/2024
37.40
0
 0 37.40 37.40 37.40 0 0 0
#90 02/01/2024
37.40
3.40
 100 34 37.40 37.40 0 0 0
#91 29/12/2023
34
0
 0 34 34 34 0 0 0
#92 28/12/2023
34
0
 0 34 34 34 0 0 0
#93 27/12/2023
34
0
 0 34 34 34 0 0 0
#94 26/12/2023
34
0
 0 34 34 34 0 0 0
#95 25/12/2023
34
0
 0 34 34 34 0 0 0
#96 22/12/2023
34
0
 0 34 34 34 0 0 0
#97 21/12/2023
34
0
 0 34 34 34 0 0 0
#98 20/12/2023
34
0
 0 34 34 34 0 0 0
#99 19/12/2023
34
0
 0 34 34 34 0 0 0
#100 18/12/2023
34
0
 0 34 34 34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc