CTCP Phát triển Hàng Hải (vms)

20.40
0.50
(2.51%)
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
(2024-08-20) 		-5 -20.08% 2,300 0 0
19.90
24.90
19.90
2 tháng
(2024-07-22) 		-5.80 -22.57% 9,300 0 0
19.30
25.70
19.90
3 tháng
(2024-06-21) 		-4.85 -19.60% 13,000 0 0
19.30
25.70
19.90
6 tháng
(2024-03-25) 		-7.34 -26.93% 2,185,000 700 0.0
19.30
31.92
19.90
12 tháng
(2023-09-25) 		-8.60 -30.18% 3,102,400 700 0.0
19.30
35.74
19.90
24 tháng
(2022-09-30) 		8.85 80.14% 7,411,515 400 0.0
7.52
35.74
19.90
36 tháng
(2021-10-05) 		7.50 60.51% 7,979,917 391 0.0
7.52
35.74
19.90
60 tháng
(2019-10-16) 		15.11 315.81% 8,826,849 -84,200 -0.5
3.58
35.74
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/02/2020
4.57
 0 4.57 4.57 4.57 0 0 0
07/02/2020
4.57
 100 5.03 5.03 4.57 0 0 0
06/02/2020
5.03
 0 5.03 5.03 5.03 0 0 0
05/02/2020
5.03
 0 5.03 5.03 5.03 0 0 0
04/02/2020
5.03
 27,200 5.56 5.56 5.03 0 19,100 -0.1
03/02/2020
5.56
 9,000 6.17 6.17 5.56 0 0 0
31/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
30/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
22/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
21/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
20/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
17/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
16/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
15/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
14/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
13/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
10/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
09/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
08/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
07/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
06/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0
03/01/2020
6.17
 200 6.86 6.86 6.17 0 0 0
02/01/2020
6.86
 0 6.86 6.86 6.86 0 0 0
31/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
30/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
27/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
26/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
25/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
24/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
23/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
20/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
19/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
18/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
17/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
16/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
13/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
12/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
11/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
10/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
09/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
06/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
05/12/2019
6.86
 0 6.86 6.86 6.86 0 0 0
04/12/2019
6.86
 100 6.25 6.86 6.86 100 0 0.0
03/12/2019
6.25
 100 5.71 6.25 6.25 100 0 0.0
02/12/2019
5.71
 0 5.71 5.71 5.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |