CTCP Phát triển Hàng Hải (vms)

36
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
(2026-08-19) 		-4 -10% 2,300 0 0
36
55.20
36
2 tháng
(2026-07-20) 		-11.90 -24.84% 297,000 0 0
36
55.20
36
3 tháng
(2026-06-22) 		-17.45 -32.65% 301,800 0 0
36
55.20
36
6 tháng
(2026-03-23) 		-23.28 -39.27% 668,900 0 0
27.47
59.58
36
12 tháng
(2025-09-23) 		3.40 10.42% 1,249,200 -800 0.0
22.72
62.24
36
24 tháng
(2024-09-30) 		18.20 102.28% 3,069,532 -700 0.0
16.56
62.24
36
36 tháng
(2023-10-04) 		7.29 25.37% 6,651,521 100 0.0
15.11
62.24
36
60 tháng
(2021-10-14) 		24.74 219.57% 11,292,626 -409 0.0
7.16
62.24
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
10.93
 5,600 11.60 11.60 10.44 0 0 0
26/01/2022
11.60
 7,100 11.10 11.60 10.02 0 0 0
25/01/2022
11.10
 300 11.10 11.10 11.10 0 0 0
24/01/2022
11.10
 700 11.26 11.26 11.10 0 0 0
21/01/2022
11.26
 200 11.18 11.26 11.26 0 0 0
20/01/2022
11.18
 9,900 12.26 12.26 11.18 0 0 0
19/01/2022
12.26
 0 12.26 12.26 12.26 0 0 0
18/01/2022
12.26
 100 11.35 12.26 12.26 0 0 0
17/01/2022
11.35
 4,650 11.26 12.09 11.35 0 0 0
14/01/2022
11.26
 300 12.26 12.26 11.10 0 0 0
13/01/2022
12.26
 400 12.01 12.34 11.26 0 0 0
12/01/2022
12.01
 900 11.60 12.34 11.76 0 0 0
11/01/2022
11.60
 8,600 12.59 12.59 11.60 0 0 0
10/01/2022
12.59
 10,600 12.84 12.84 11.60 0 0 0
07/01/2022
12.84
 13,600 12.67 12.84 11.43 0 0 0
06/01/2022
12.67
 4,300 14.08 14.08 12.67 0 0 0
05/01/2022
14.08
 2,500 14.66 14.66 13.25 0 0 0
04/01/2022
14.66
 50 14.66 14.66 14.66 0 0 0
31/12/2021
14.66
 2,700 14.25 14.66 12.84 0 0 0
30/12/2021
14.25
 1,500 13.17 14.25 12.09 0 0 0
29/12/2021
13.17
 5,200 12.92 13.25 11.84 0 0 0
28/12/2021
12.92
 300 12.84 12.92 11.68 0 0 0
27/12/2021
12.84
 5,600 12.84 14.00 12.84 0 0 0
24/12/2021
12.84
 3,500 12.51 13.67 12.59 0 0 0
23/12/2021
12.51
 24,200 13.67 13.67 12.51 0 0 0
22/12/2021
13.67
 4,500 12.42 13.67 12.34 0 0 0
21/12/2021
12.42
 0 12.42 12.42 12.42 0 0 0
20/12/2021
12.42
 6,100 11.43 12.42 12.42 0 0 0
17/12/2021
11.43
 2,300 11.26 12.34 11.43 0 0 0
16/12/2021
11.26
 0 11.26 11.26 11.26 0 0 0
15/12/2021
11.26
 3,400 11.68 12.42 11.18 0 0 0
14/12/2021
11.68
 4,700 11.68 11.93 11.68 0 0 0
13/12/2021
11.68
 13,400 11.76 12.92 11.51 0 0 0
10/12/2021
11.76
 1,800 12.01 13.17 11.35 0 0 0
09/12/2021
12.01
 1,300 12.01 12.92 12.01 0 0 0
08/12/2021
12.01
 500 12.01 12.84 11.84 0 0 0
07/12/2021
12.01
 2,609 12.09 13.25 11.68 0 0 0
06/12/2021
12.09
 200 12.18 12.18 12.09 0 0 0
03/12/2021
12.18
 31,900 12.42 13.67 11.68 0 0 0
02/12/2021
12.42
 5,700 12.67 13.92 12.09 0 0 0
01/12/2021
12.67
 13,600 11.76 12.92 11.18 0 0 0
30/11/2021
11.76
 0 11.76 11.76 11.76 0 0 0
29/11/2021
11.76
 1,000 11.60 11.84 11.76 0 0 0
26/11/2021
11.60
 1,000 11.76 11.76 11.60 0 0 0
25/11/2021
11.76
 10,900 12.01 12.01 11.76 0 0 0
24/11/2021
12.01
 4,400 12.26 12.42 12.01 0 0 0
23/11/2021
12.26
 109 13.09 13.09 12.26 0 0 0
22/11/2021
13.09
 500 12.59 13.25 13.09 0 0 0
19/11/2021
12.59
 11,250 12.42 12.59 12.42 0 0 0
18/11/2021
12.42
 6,900 11.35 12.42 11.35 0 0 0
17/11/2021
11.35
 4,600 11.18 11.35 10.93 0 0 0
16/11/2021
11.18
 8,000 10.77 11.18 10.85 0 0 0
15/11/2021
10.77
 3,700 10.93 10.93 10.77 0 0 0
12/11/2021
10.93
 4,900 11.18 11.18 10.93 0 0 0
11/11/2021
11.18
 10,400 10.93 11.18 10.93 0 0 0
10/11/2021
10.93
 3,000 10.77 10.93 10.77 0 0 0
09/11/2021
10.77
 600 10.60 10.77 10.69 0 0 0
08/11/2021
10.60
 2,500 11.02 11.02 10.60 0 0 0
05/11/2021
11.02
 500 11.02 11.02 11.02 0 0 0
04/11/2021
11.02
 200 10.77 11.02 11.02 0 200 0.0
03/11/2021
10.77
 2,800 10.77 10.77 10.77 0 0 0
02/11/2021
10.77
 1,859 10.77 10.77 10.77 0 0 0
01/11/2021
10.77
 1,300 10.93 10.93 10.77 0 0 0
29/10/2021
10.93
 9,300 10.85 11.10 10.77 0 300 0.0
28/10/2021
10.85
 3,516 10.19 10.93 10.77 0 0 0
27/10/2021
10.19
 800 10.19 10.60 10.19 0 0 0
26/10/2021
10.19
 2,300 10.35 10.35 10.19 0 0 0
25/10/2021
10.35
 1,800 10.77 10.77 10.19 0 0 0
22/10/2021
10.77
 1,900 10.93 10.93 10.19 0 0 0
21/10/2021
10.93
 1,200 11.02 11.02 10.02 0 0 0
20/10/2021
11.02
 700 11.18 11.18 11.02 0 0 0
19/10/2021
11.18
 1,300 10.60 11.18 10.60 0 0 0
18/10/2021
10.60
 3,200 11.26 11.26 10.60 0 0 0
15/10/2021
11.26
 0 11.26 11.26 11.26 0 0 0
14/10/2021
11.26
 4,000 11.76 11.76 11.26 0 0 0
13/10/2021
11.76
 2,200 12.34 12.34 11.35 0 0 0
12/10/2021
12.34
 2,900 12.51 12.51 11.35 0 0 0
11/10/2021
12.51
 700 12.42 12.51 12.42 0 0 0
08/10/2021: Cổ tức tiền mặt tỉ lệ: 12%
08/10/2021
12.42
 2,900 12.26 12.42 11.26 0 0 0
07/10/2021
12.26
 16,200 12.18 12.34 12.11 200 0 0.0
06/10/2021
12.18
 3,600 11.80 12.49 11.80 0 0 0
05/10/2021
11.80
 900 11.65 11.80 11.72 0 0 0
04/10/2021
11.65
 5,153 10.65 11.65 11.65 0 0 0
01/10/2021
10.65
 7,900 11.80 11.80 10.65 0 0 0
30/09/2021
11.80
 1,700 12.95 12.95 11.80 0 0 0
29/09/2021
12.95
 400 12.64 12.95 12.95 0 0 0
28/09/2021
12.64
 3,800 12.03 13.03 12.03 0 0 0
27/09/2021
12.03
 13,300 10.96 12.03 10.96 0 0 0
24/09/2021
10.96
 11,900 10.11 11.11 10.96 300 0 0.0
23/09/2021
10.11
 0 10.11 10.11 10.11 0 0 0
22/09/2021
10.11
 1,200 9.65 10.11 9.81 0 0 0
21/09/2021
9.65
 800 8.81 9.65 9.65 0 0 0
20/09/2021
8.81
 0 8.81 8.81 8.81 0 0 0
17/09/2021
8.81
 0 8.81 8.81 8.81 0 0 0
16/09/2021
8.81
 10 8.81 8.81 8.81 0 0 0
15/09/2021
8.81
 1,700 8.66 8.81 8.66 0 0 0
14/09/2021
8.66
 0 8.66 8.66 8.66 0 0 0
13/09/2021
8.66
 100 9.35 9.35 8.66 0 0 0
10/09/2021
9.35
 0 9.35 9.35 9.35 0 0 0
09/09/2021
9.35
 600 10.34 10.34 9.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc