Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	45	0	45	45	45	0	0	0
28/07/2026	45	0	45	45	45	0	0	0
27/07/2026	45	100	45	45	45	0	0	0
24/07/2026	47	0	47	47	47	0	0	0
23/07/2026	47	0	47	47	47	0	0	0
22/07/2026	47	100	47	47	47	0	0	0
21/07/2026	47.90	0	47.90	47.90	47.90	0	0	0
20/07/2026	47.90	400	47.90	47.90	47.90	0	0	0
17/07/2026	48	3,800	48	48	48	0	0	0
16/07/2026	48.20	800	50	50	48.20	0	0	0
15/07/2026	53.50	0	53.50	53.50	53.50	0	0	0
14/07/2026	53.50	0	53.50	53.50	53.50	0	0	0
13/07/2026	53.50	0	53.50	53.50	53.50	0	0	0
10/07/2026	53.50	0	53.50	53.50	53.50	0	0	0
09/07/2026	53.50	0	53.50	53.50	53.50	0	0	0
08/07/2026	53.50	0	53.50	53.50	53.50	0	0	0
07/07/2026	53.50	0	53.50	53.50	53.50	0	0	0
06/07/2026	53.50	0	53.50	53.50	53.50	0	0	0
03/07/2026	53.50	0	53.50	53.50	53.50	0	0	0
02/07/2026	53.50	0	53.50	53.50	53.50	0	0	0
01/07/2026	53.50	0	53.50	53.50	53.50	0	0	0
30/06/2026	53.50	0	53.50	53.50	53.50	0	0	0
29/06/2026: Cổ tức tiền mặt tỉ lệ: 6.5%
29/06/2026	53.50	0	53.50	53.50	53.50	0	0	0
26/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
25/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
24/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
23/06/2026	53.45	200	53.45	53.45	53.45	0	0	0
22/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
19/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
18/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
17/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
16/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
15/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
12/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
11/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
10/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
09/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
08/06/2026	53.45	500	53.45	53.45	53.45	0	0	0
05/06/2026	59.18	0	59.18	59.18	59.18	0	0	0
04/06/2026	59.18	0	59.18	59.18	59.18	0	0	0
03/06/2026	59.18	0	59.18	59.18	59.18	0	0	0
02/06/2026	59.18	0	59.18	59.18	59.18	0	0	0
01/06/2026	59.18	0	59.18	59.18	59.18	0	0	0
29/05/2026	59.18	0	59.18	59.18	59.18	0	0	0
28/05/2026	59.18	0	59.18	59.18	59.18	0	0	0
27/05/2026	59.18	0	59.18	59.18	59.18	0	0	0
26/05/2026	59.18	0	59.18	59.18	59.18	0	0	0
25/05/2026	59.18	0	59.18	59.18	59.18	0	0	0
22/05/2026	59.18	0	59.18	59.18	59.18	0	0	0
21/05/2026	59.18	600	53.35	59.18	53.35	0	0	0
20/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
19/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
18/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
15/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
14/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
13/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
12/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
11/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
08/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
07/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
06/05/2026	59.28	2,000	59.28	59.28	59.28	0	0	0
05/05/2026	55.33	300	53.45	55.33	53.45	0	0	0
04/05/2026	55.33	0	55.33	55.33	55.33	0	0	0
29/04/2026	55.33	0	55.33	55.33	55.33	0	0	0
28/04/2026	55.33	100	55.33	55.33	55.33	0	0	0
24/04/2026	59.28	0	59.28	59.28	59.28	0	0	0
23/04/2026	59.28	0	59.28	59.28	59.28	0	0	0
22/04/2026	59.28	7,500	59.28	59.28	59.28	0	0	0
21/04/2026	59.58	0	59.58	59.58	59.58	0	0	0
20/04/2026	59.58	0	59.58	59.58	59.58	0	0	0
17/04/2026	59.58	0	59.58	59.58	59.58	0	0	0
16/04/2026	59.58	0	59.58	59.58	59.58	0	0	0
15/04/2026	59.58	0	59.58	59.58	59.58	0	0	0
14/04/2026	59.58	800	59.48	59.58	59.48	0	0	0
13/04/2026	59.58	500	59.58	59.58	59.58	0	0	0
10/04/2026	59.58	2,500	59.58	59.58	59.58	0	0	0
09/04/2026	59.58	7,200	59.58	59.58	59.58	0	0	0
08/04/2026	59.58	3,000	59.58	59.58	59.58	0	0	0
07/04/2026	59.58	5,000	53.35	59.58	53.35	0	0	0
06/04/2026	54.24	0	54.24	54.24	54.24	0	0	0
03/04/2026	54.24	0	54.24	54.24	54.24	0	0	0
02/04/2026	54.24	0	54.24	54.24	54.24	0	0	0
01/04/2026	54.24	0	54.24	54.24	54.24	0	0	0
31/03/2026	54.24	0	54.24	54.24	54.24	0	0	0
30/03/2026	54.24	0	54.24	54.24	54.24	0	0	0
27/03/2026	54.24	335,800	58.29	58.69	54.24	0	0	0
26/03/2026	53.35	0	53.35	53.35	53.35	0	0	0
25/03/2026	53.35	0	53.35	53.35	53.35	0	0	0
24/03/2026	53.35	1,000	53.35	53.35	53.35	0	0	0
23/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
20/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
19/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
18/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
17/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
16/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
13/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
12/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
11/03/2026	59.28	1,500	59.28	59.28	59.28	0	0	0
10/03/2026	62.24	0	62.24	62.24	62.24	0	0	0
09/03/2026	62.24	0	62.24	62.24	62.24	0	0	0
06/03/2026	62.24	1,000	62.24	62.24	62.24	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-8.50	-15.89%	5,200	0	0	45 53.50 45
2 tháng (2026-05-29)	-14.18	-23.96%	5,900	0	0	45 59.18 45
3 tháng (2026-04-29)	-10.33	-18.67%	8,800	0	0	45 59.28 45
6 tháng (2026-01-29)	-1.04	-2.26%	629,900	0	0	45 62.24 45
12 tháng (2025-08-04)	18.72	71.23%	2,331,400	-800	-0.0	22.72 62.24 45
24 tháng (2024-08-07)	22.63	101.20%	2,543,259	-800	-0.0	16.56 62.24 45
36 tháng (2023-08-14)	17.17	61.69%	5,938,215	0	-0	16.56 62.24 45
60 tháng (2021-08-23)	35.65	381.42%	10,575,535	-9	-0.0	7.16 62.24 45

CTCP Phát triển Hàng Hải (vms)

THỐNG KÊ GIAO DỊCH