CTCP Phát triển Hàng Hải (vms)

28.50
-1
(-3.39%)
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
(2026-09-04) 		0 0% 200 0 0
28.50
36
28.50
2 tháng
(2026-08-05) 		-4.50 -11.11% 1,300 0 0
28.50
40.50
28.50
3 tháng
(2026-07-06) 		-17.50 -32.71% 300,300 0 0
28.50
53.50
28.50
6 tháng
(2026-04-07) 		-23.58 -39.57% 330,500 0 0
28.50
59.58
28.50
12 tháng
(2025-10-09) 		3.69 11.43% 1,247,400 -800 0.0
22.72
62.24
28.50
24 tháng
(2024-10-14) 		12.78 55.02% 3,037,195 -700 0.0
16.56
62.24
28.50
36 tháng
(2023-10-20) 		9.05 33.59% 6,554,063 100 0.0
15.11
62.24
28.50
60 tháng
(2021-11-01) 		25.23 234.32% 11,236,732 -109 0.0
7.16
62.24
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2021
8.43
 7,000 8.12 8.43 8.12 0 0 0
04/08/2021
8.12
 9,300 7.97 8.12 7.97 0 0 0
30/07/2021
7.59
 0 7.59 7.59 7.59 0 0 0
29/07/2021
7.59
 200 7.28 7.59 7.28 0 100 0.0
28/07/2021
7.05
 100 7.05 7.05 7.05 0 0 0
27/07/2021
7.51
 0 7.51 7.51 7.51 0 0 0
26/07/2021
7.51
 4,100 8.27 8.27 7.51 0 0 0
23/07/2021
8.27
 500 7.13 8.27 7.13 0 0 0
22/07/2021
7.89
 200 7.89 7.89 7.89 0 0 0
21/07/2021
8.73
 0 8.73 8.73 8.73 0 0 0
20/07/2021
8.73
 0 8.73 8.73 8.73 0 0 0
19/07/2021
8.73
 0 8.73 8.73 8.73 0 0 0
16/07/2021
8.73
 0 8.73 8.73 8.73 0 0 0
15/07/2021
8.73
 0 8.73 8.73 8.73 0 0 0
14/07/2021
8.73
 0 8.73 8.73 8.73 0 0 0
13/07/2021
8.73
 800 8.43 8.81 8.43 400 0 0.0
12/07/2021
8.35
 0 8.35 8.35 8.35 0 0 0
09/07/2021
8.35
 0 8.35 8.35 8.35 0 0 0
08/07/2021
8.35
 100 8.35 8.35 8.35 0 0 0
07/07/2021
9.27
 15,500 8.43 9.27 7.66 0 0 0
06/07/2021
8.43
 10 8.43 8.43 8.43 0 0 0
05/07/2021
8.43
 0 8.43 8.43 8.43 0 0 0
02/07/2021
8.43
 100 8.43 8.43 8.43 0 0 0
01/07/2021
7.82
 0 7.82 7.82 7.82 0 0 0
30/06/2021
7.82
 100 7.82 7.82 7.82 0 0 0
29/06/2021
8.58
 0 8.58 8.58 8.58 0 0 0
28/06/2021
8.58
 0 8.58 8.58 8.58 0 0 0
25/06/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/06/2021
8.58
 100 8.58 8.58 8.58 0 0 0
24/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
23/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
22/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
21/06/2021
8.12
 2,400 8.12 8.12 8.12 0 0 0
18/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
17/06/2021
8.12
 300 8.12 8.12 8.12 0 0 0
16/06/2021
8.12
 1,200 8.12 8.12 8.12 0 0 0
15/06/2021
8.05
 0 8.05 8.05 8.05 0 0 0
14/06/2021
8.05
 100 8.05 8.05 8.05 0 0 0
11/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
10/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
09/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
08/06/2021
8.12
 1,200 7.98 8.12 7.98 0 0 0
07/06/2021
7.98
 1,000 7.98 7.98 7.98 0 0 0
04/06/2021
8.77
 0 8.77 8.77 8.77 0 0 0
03/06/2021
8.77
 10,300 8.77 8.77 8.77 0 0 0
02/06/2021
9.35
 0 9.35 9.35 9.35 0 0 0
01/06/2021
9.35
 8,300 9.35 9.35 9.35 0 0 0
31/05/2021
9.35
 7,300 9.06 9.35 9.06 0 0 0
28/05/2021
9.06
 16,100 8.92 9.06 8.92 0 0 0
27/05/2021
8.77
 200 8.85 8.85 8.77 0 0 0
26/05/2021
8.70
 2,000 9.43 9.43 8.70 0 0 0
25/05/2021
9.06
 0 9.06 9.06 9.06 0 0 0
24/05/2021
9.06
 5,100 8.77 9.06 8.70 0 0 0
21/05/2021
8.77
 5,100 7.98 8.77 7.25 0 200 0.0
20/05/2021
7.98
 21,700 7.98 7.98 7.90 0 0 0
19/05/2021
7.98
 8,400 7.98 8.05 6.82 0 0 0
18/05/2021
7.32
 0 7.32 7.32 7.32 0 0 0
17/05/2021
7.32
 200 7.32 7.32 7.32 0 0 0
14/05/2021
7.98
 12,500 7.98 7.98 7.98 0 0 0
13/05/2021
7.98
 50 7.98 7.98 7.98 0 0 0
12/05/2021
7.98
 2,800 7.98 7.98 7.98 0 0 0
11/05/2021
7.40
 0 7.40 7.40 7.40 0 0 0
10/05/2021
7.40
 2,200 7.40 7.40 7.40 0 0 0
07/05/2021
7.40
 100 7.40 7.40 7.40 0 0 0
06/05/2021
7.40
 2,900 7.40 7.40 7.40 0 0 0
05/05/2021
7.25
 500 7.25 7.25 7.25 0 0 0
04/05/2021
7.11
 1,500 6.96 7.11 6.96 0 0 0
29/04/2021
6.67
 0 6.67 6.67 6.67 0 0 0
28/04/2021
6.67
 0 6.67 6.67 6.67 0 0 0
27/04/2021
6.67
 1,200 6.67 6.67 6.67 0 0 0
26/04/2021
7.18
 0 7.18 7.18 7.18 0 0 0
23/04/2021
7.18
 10,300 7.25 7.25 7.18 0 0 0
22/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
20/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
19/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
16/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
15/04/2021
6.89
 500 6.89 6.89 6.89 0 0 0
14/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
13/04/2021
6.89
 3,000 7.25 7.25 6.89 0 0 0
12/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
09/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
08/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
07/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
06/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
05/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
02/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
01/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
31/03/2021
6.89
 0 6.89 6.89 6.89 0 0 0
30/03/2021
6.89
 0 6.89 6.89 6.89 0 0 0
29/03/2021
6.89
 0 6.89 6.89 6.89 0 0 0
26/03/2021
6.89
 0 6.89 6.89 6.89 0 0 0
25/03/2021
6.89
 0 6.89 6.89 6.89 0 0 0
24/03/2021
6.89
 0 6.89 6.89 6.89 0 0 0
23/03/2021
6.89
 0 6.89 6.89 6.89 0 0 0
22/03/2021
6.89
 0 6.89 6.89 6.89 0 0 0
19/03/2021
6.89
 0 6.89 6.89 6.89 0 0 0
18/03/2021
6.89
 1,000 6.89 6.89 6.89 0 0 0
17/03/2021
6.60
 0 6.60 6.60 6.60 0 0 0
16/03/2021
6.60
 4,600 6.60 6.60 6.60 0 0 0
15/03/2021
6.60
 0 6.60 6.60 6.60 0 0 0
12/03/2021
6.60
 6,200 6.53 6.60 6.53 0 0 0

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