Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	36	0	36	36	36	0	0	0
10/09/2026	36	0	36	36	36	0	0	0
09/09/2026	36	0	36	36	36	0	0	0
08/09/2026	36	0	36	36	36	0	0	0
07/09/2026	36	0	36	36	36	0	0	0
04/09/2026	36	0	36	36	36	0	0	0
03/09/2026	36	0	36	36	36	0	0	0
28/08/2026	36	400	36	36	36	0	0	0
27/08/2026	40	0	40	40	40	0	0	0
26/08/2026	40	0	40	40	40	0	0	0
25/08/2026	40	0	40	40	40	0	0	0
24/08/2026	40	0	40	40	40	0	0	0
21/08/2026	40	300	40	40	40	0	0	0
20/08/2026	40	0	40	40	40	0	0	0
19/08/2026	40	100	40	40	40	0	0	0
18/08/2026	40	0	40	40	40	0	0	0
17/08/2026	40	0	40	40	40	0	0	0
14/08/2026	40	0	40	40	40	0	0	0
13/08/2026	40	0	40	40	40	0	0	0
12/08/2026	40	0	40	40	40	0	0	0
11/08/2026	40	200	40	40	40	0	0	0
10/08/2026	40	100	40	40	40	0	0	0
07/08/2026	40.50	0	40.50	40.50	40.50	0	0	0
06/08/2026	40.50	0	40.50	40.50	40.50	0	0	0
05/08/2026	40.50	0	40.50	40.50	40.50	0	0	0
04/08/2026	40.50	293,700	45	45	40.50	0	0	0
03/08/2026	45	100	45	45	45	0	0	0
31/07/2026	45	0	45	45	45	0	0	0
30/07/2026	45	0	45	45	45	0	0	0
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

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 (2026-08-12)	-4	-10%	800	0	0	36 40 36
2 tháng (2026-07-13)	-17.50	-32.71%	300,100	0	0	36 53.50 36
3 tháng (2026-06-15)	-17.45	-32.65%	300,300	0	0	36 53.50 36
6 tháng (2026-03-16)	-23.28	-39.27%	667,100	0	0	36 59.58 36
12 tháng (2025-09-16)	3.40	10.42%	1,246,200	-800	-0.0	22.72 62.24 36
24 tháng (2024-09-23)	17.73	97.01%	2,827,913	-800	-0.0	16.56 62.24 36
36 tháng (2023-09-27)	8.88	32.72%	5,930,515	0	-0	16.56 62.24 36
60 tháng (2021-10-07)	23.74	193.66%	10,803,532	-309	-0.0	7.16 62.24 36

CTCP Phát triển Hàng Hải (vms)

THỐNG KÊ GIAO DỊCH