CTCP Phát triển Hàng Hải (vms)

21.30
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
(2024-10-23) 		-2.50 -10.50% 49,646 0 0
18.40
25.50
21.30
2 tháng
(2024-09-23) 		2.10 10.94% 82,387 0 0
17.70
25.50
21.30
3 tháng
(2024-08-26) 		-2 -8.58% 84,958 0 0
17.70
25.50
21.30
6 tháng
(2024-05-27) 		-3.36 -13.61% 118,854 -100 -0.0
17.70
25.70
21.30
12 tháng
(2023-11-28) 		-6.83 -24.28% 2,761,389 800 0.0
17.70
35.74
21.30
24 tháng
(2022-12-05) 		10.44 96.10% 7,385,858 500 0.0
10.86
35.74
21.30
36 tháng
(2021-12-08) 		8.68 68.79% 7,868,663 791 0.0
7.52
35.74
21.30
60 tháng
(2019-12-19) 		14.44 210.62% 8,899,938 -76,400 -0.5
3.58
35.74
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2020
4.88
 0 4.88 4.88 4.88 0 0 0
20/11/2020
4.88
 100 5.41 5.41 4.88 0 0 0
19/11/2020
5.41
 0 5.41 5.41 5.41 0 0 0
18/11/2020
5.41
 0 5.41 5.41 5.41 0 0 0
17/11/2020
5.41
 0 5.41 5.41 5.41 0 0 0
16/11/2020
5.41
 400 5.41 5.41 4.88 0 0 0
13/11/2020
5.41
 800 5.94 5.94 5.41 0 0 0
12/11/2020
5.94
 3,100 6.55 6.55 5.94 0 0 0
11/11/2020
6.55
 400 6.02 6.55 6.02 0 0 0
10/11/2020
6.02
 250 6.02 6.02 6.02 0 0 0
09/11/2020
6.02
 300 5.87 6.02 6.02 0 0 0
06/11/2020
5.87
 400 5.33 5.87 5.71 0 0 0
05/11/2020
5.33
 2,400 5.03 5.49 5.33 0 0 0
04/11/2020
5.03
 0 5.03 5.03 5.03 0 0 0
03/11/2020
5.03
 0 5.03 5.03 5.03 0 0 0
02/11/2020
5.03
 0 5.03 5.03 5.03 0 0 0
30/10/2020
5.03
 400 5.03 5.03 5.03 0 0 0
29/10/2020
5.03
 0 5.03 5.03 5.03 0 0 0
28/10/2020
5.03
 4,300 4.57 5.03 4.95 0 0 0
27/10/2020
4.57
 2,100 4.95 4.95 4.57 0 0 0
26/10/2020
4.95
 0 4.95 4.95 4.95 0 0 0
23/10/2020
4.95
 50 4.95 4.95 4.95 0 0 0
22/10/2020
4.95
 0 4.95 4.95 4.95 0 0 0
21/10/2020
4.95
 0 4.95 4.95 4.95 0 0 0
20/10/2020
4.95
 100 4.88 4.95 4.95 0 0 0
19/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
16/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
15/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
14/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
13/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
12/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
09/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
08/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
07/10/2020
4.88
 7,000 4.88 4.88 4.88 0 0 0
06/10/2020
4.88
 25,300 4.88 4.95 4.88 0 0 0
05/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
02/10/2020
4.88
 5,100 4.88 4.88 4.88 0 0 0
01/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
30/09/2020
4.88
 3,000 4.72 4.88 4.80 0 0 0
29/09/2020
4.72
 5,200 4.72 5.03 4.57 0 0 0
28/09/2020
4.72
 7,500 4.88 4.88 4.72 0 0 0
25/09/2020
4.88
 0 4.88 4.88 4.88 0 0 0
24/09/2020
4.88
 0 4.88 4.88 4.88 0 0 0
23/09/2020
4.88
 0 4.88 4.88 4.88 0 0 0
22/09/2020
4.88
 61,400 4.88 5.33 4.65 0 0 0
21/09/2020
4.88
 0 4.88 4.88 4.88 0 0 0
18/09/2020
4.88
 100 4.95 4.95 4.88 0 0 0
17/09/2020
4.95
 0 4.95 4.95 4.95 0 0 0
16/09/2020
4.95
 1,000 5.18 5.18 4.95 0 0 0
15/09/2020
5.18
 200 4.80 5.18 4.50 0 0 0
14/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
11/09/2020
4.80
 5,000 4.80 4.80 4.80 0 0 0
10/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
09/09/2020
4.80
 1,600 4.80 4.80 4.80 0 0 0
08/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
07/09/2020
4.80
 4,800 5.33 5.33 4.80 0 0 0
04/09/2020
5.33
 1,600 5.03 5.49 5.33 0 0 0
03/09/2020
5.03
 1,600 4.57 5.03 5.03 0 0 0
01/09/2020
4.57
 23,000 4.19 4.57 4.57 0 0 0
31/08/2020
4.19
 10 4.19 4.19 4.19 0 0 0
28/08/2020
4.19
 100 4.57 4.57 4.19 0 0 0
27/08/2020
4.57
 0 4.57 4.57 4.57 0 0 0
26/08/2020
4.57
 0 4.57 4.57 4.57 0 0 0
25/08/2020
4.57
 0 4.57 4.57 4.57 0 0 0
24/08/2020
4.57
 15,500 4.19 4.57 4.57 0 0 0
21/08/2020
4.19
 100 4.57 4.57 4.19 0 0 0
20/08/2020
4.57
 6,400 4.19 4.57 4.57 0 0 0
19/08/2020
4.19
 5,500 4.57 4.57 4.19 0 0 0
18/08/2020
4.57
 1,040 4.27 4.57 4.57 0 0 0
17/08/2020
4.27
 100 4.72 4.72 4.27 0 0 0
14/08/2020
4.72
 0 4.72 4.72 4.72 0 0 0
13/08/2020
4.72
 2,000 4.34 4.72 4.42 0 0 0
12/08/2020
4.34
 0 4.34 4.34 4.34 0 0 0
11/08/2020
4.34
 0 4.34 4.34 4.34 0 0 0
10/08/2020
4.34
 0 4.34 4.34 4.34 0 0 0
07/08/2020
4.34
 0 4.34 4.34 4.34 0 0 0
06/08/2020
4.34
 500 4.34 4.34 4.34 0 0 0
05/08/2020
4.34
 600 4.34 4.34 4.27 0 0 0
04/08/2020
4.34
 8,000 4.27 4.34 4.34 0 0 0
03/08/2020
4.27
 10,110 3.89 4.27 4.27 0 0 0
31/07/2020
3.89
 100 4.27 4.27 3.89 0 0 0
30/07/2020
4.27
 0 4.27 4.27 4.27 0 0 0
29/07/2020
4.27
 600 4.50 4.50 4.19 0 0 0
28/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
27/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
24/07/2020
4.50
 1,000 4.57 4.57 4.50 0 0 0
23/07/2020
4.57
 9,500 4.57 4.57 4.57 0 0 0
22/07/2020
4.57
 3,000 4.88 4.88 4.57 0 0 0
21/07/2020
4.88
 0 4.88 4.88 4.88 0 0 0
20/07/2020
4.88
 3,250 4.57 4.88 4.88 0 0 0
17/07/2020
4.57
 0 4.57 4.57 4.57 0 0 0
16/07/2020
4.57
 0 4.57 4.57 4.57 0 0 0
15/07/2020
4.57
 1,600 4.50 4.57 4.42 0 0 0
14/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
13/07/2020
4.50
 5,300 4.57 5.03 4.50 0 0 0
10/07/2020
4.57
 200 4.19 4.57 4.57 0 0 0
09/07/2020
4.19
 2,100 3.81 4.19 4.19 0 0 0
08/07/2020
3.81
 0 3.81 3.81 3.81 0 0 0
07/07/2020
3.81
 100 3.96 3.96 3.81 0 100 -0.0
06/07/2020
3.96
 0 3.96 3.96 3.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |