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)
02/07/2020
4.19
 5,600 4.57 5.03 4.19 100 5,400 -0.0
01/07/2020
4.57
 200 4.57 4.57 4.57 0 0 0
30/06/2020
4.57
 100 5.03 5.03 4.57 0 0 0
29/06/2020
5.03
 100 5.56 5.56 5.03 0 0 0
26/06/2020
5.56
 18,200 5.56 6.02 5.56 0 18,100 -0.1
25/06/2020
5.56
 5,300 5.10 5.56 5.26 0 0 0
24/06/2020
5.10
 100 4.65 5.10 5.10 100 0 0.0
23/06/2020
4.65
 0 4.65 4.65 4.65 0 0 0
22/06/2020
4.65
 16,400 5.03 5.49 4.57 0 14,200 -0.1
19/06/2020
5.03
 12,300 4.57 5.03 5.03 0 12,300 -0.1
18/06/2020
4.57
 12,300 4.88 5.33 4.57 100 0 0.0
17/06/2020
4.88
 0 4.88 4.88 4.88 0 0 0
16/06/2020
4.88
 0 4.88 4.88 4.88 0 0 0
15/06/2020
4.88
 100 4.50 4.88 4.88 100 0 0.0
12/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
11/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
10/06/2020
4.50
 100 4.95 4.95 4.50 0 0 0
09/06/2020
4.95
 0 4.95 4.95 4.95 0 0 0
08/06/2020
4.95
 900 5.33 5.33 4.95 0 0 0
05/06/2020
5.33
 0 5.33 5.33 5.33 0 0 0
04/06/2020
5.33
 0 5.33 5.33 5.33 0 0 0
03/06/2020
5.33
 0 5.33 5.33 5.33 0 0 0
02/06/2020
5.33
 100 4.88 5.33 5.33 100 0 0.0
01/06/2020
4.88
 0 4.88 4.88 4.88 0 0 0
29/05/2020
4.88
 0 4.88 4.88 4.88 0 0 0
28/05/2020
4.88
 100 4.50 4.88 4.88 100 0 0.0
27/05/2020
4.50
 6,900 4.42 4.50 4.50 0 6,900 0
26/05/2020
4.42
 0 4.42 4.42 4.42 0 0 0
25/05/2020
4.42
 0 4.42 4.42 4.42 0 0 0
22/05/2020
4.42
 200 4.42 4.80 4.42 100 0 0.0
21/05/2020
4.42
 0 4.42 4.42 4.42 0 0 0
20/05/2020
4.42
 0 4.42 4.42 4.42 0 0 0
19/05/2020
4.42
 900 4.57 4.57 4.42 0 0 0
18/05/2020
4.57
 0 4.57 4.57 4.57 0 0 0
15/05/2020
4.57
 2,300 4.88 4.88 4.57 0 0 0
14/05/2020
4.88
 2,600 4.50 4.88 4.88 100 0 0.0
13/05/2020
4.50
 100 4.34 4.50 4.50 0 0 0
12/05/2020
4.34
 100 4.57 4.57 4.34 0 0 0
11/05/2020
4.57
 2,000 4.27 4.57 4.27 0 1,900 -0.0
08/05/2020
4.27
 1,200 3.89 4.27 4.19 0 0 0
07/05/2020
3.89
 100 4.19 4.19 3.89 0 0 0
06/05/2020
4.19
 1,000 3.96 4.19 4.19 0 0 0
05/05/2020
3.96
 1,300 4.34 4.34 3.96 0 0 0
04/05/2020
4.34
 0 4.34 4.34 4.34 0 0 0
29/04/2020
4.34
 0 4.34 4.34 4.34 0 0 0
28/04/2020
4.34
 0 4.34 4.34 4.34 0 0 0
27/04/2020
4.34
 0 4.34 4.34 4.34 0 0 0
24/04/2020
4.34
 0 4.34 4.34 4.34 0 0 0
23/04/2020
4.34
 100 4.34 4.34 4.34 0 0 0
22/04/2020
4.34
 0 4.34 4.34 4.34 0 0 0
21/04/2020
4.34
 1,100 4.19 4.34 4.19 0 0 0
20/04/2020
4.19
 600 3.81 4.19 4.19 0 0 0
17/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
16/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
15/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
14/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
13/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
10/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
09/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
08/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
07/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
06/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
03/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
01/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
31/03/2020
3.81
 1,400 4.11 4.11 3.81 0 0 0
30/03/2020
4.11
 6,700 4.57 4.57 4.11 0 0 0
27/03/2020
4.57
 0 4.57 4.57 4.57 0 0 0
26/03/2020
4.57
 400 4.27 4.57 4.19 0 0 0
25/03/2020
4.27
 12,500 3.89 4.27 3.81 0 0 0
24/03/2020
3.89
 0 3.89 3.89 3.89 0 0 0
23/03/2020
3.89
 0 3.89 3.89 3.89 0 0 0
20/03/2020
3.89
 0 3.89 3.89 3.89 0 0 0
19/03/2020
3.89
 0 3.89 3.89 3.89 0 0 0
18/03/2020
3.89
 1,000 3.58 3.89 3.89 0 0 0
17/03/2020
3.58
 100 3.81 3.81 3.58 0 0 0
16/03/2020
3.81
 0 3.81 3.81 3.81 0 0 0
13/03/2020
3.81
 3,000 4.04 4.04 3.73 0 0 0
12/03/2020
4.04
 100 4.34 4.34 4.04 0 0 0
11/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
10/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
09/03/2020
4.34
 11,200 4.57 4.95 4.34 0 0 0
06/03/2020
4.57
 700 4.19 4.57 4.57 0 0 0
05/03/2020
4.19
 0 4.19 4.19 4.19 0 0 0
04/03/2020
4.19
 0 4.19 4.19 4.19 0 0 0
03/03/2020
4.19
 5,000 4.19 4.19 4.11 0 0 0
02/03/2020
4.19
 0 4.19 4.19 4.19 0 0 0
28/02/2020
4.19
 0 4.19 4.19 4.19 0 0 0
27/02/2020
4.19
 100 4.50 4.50 4.19 0 0 0
26/02/2020
4.50
 11,800 4.11 4.50 4.50 0 0 0
25/02/2020
4.11
 0 4.11 4.11 4.11 0 0 0
24/02/2020
4.11
 0 4.11 4.11 4.11 0 0 0
21/02/2020
4.11
 0 4.11 4.11 4.11 0 0 0
20/02/2020
4.11
 0 4.11 4.11 4.11 0 0 0
19/02/2020
4.11
 0 4.11 4.11 4.11 0 0 0
18/02/2020
4.11
 0 4.11 4.11 4.11 0 0 0
17/02/2020
4.11
 0 4.11 4.11 4.11 0 0 0
14/02/2020
4.11
 100 4.57 4.57 4.11 0 0 0
13/02/2020
4.57
 0 4.57 4.57 4.57 0 0 0
12/02/2020
4.57
 0 4.57 4.57 4.57 0 0 0
11/02/2020
4.57
 0 4.57 4.57 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |