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)
11/03/2021
6.02
 0 6.02 6.02 6.02 0 0 0
10/03/2021
6.02
 0 6.02 6.02 6.02 0 0 0
09/03/2021
6.02
 2,700 5.95 6.02 5.95 0 0 0
08/03/2021
6.38
 0 6.38 6.38 6.38 0 0 0
05/03/2021
6.38
 0 6.38 6.38 6.38 0 0 0
04/03/2021
6.38
 0 6.38 6.38 6.38 0 0 0
03/03/2021
6.38
 0 6.38 6.38 6.38 0 0 0
02/03/2021
6.38
 0 6.38 6.38 6.38 0 0 0
01/03/2021
6.38
 100 6.38 6.38 6.38 0 0 0
26/02/2021
5.87
 0 5.87 5.87 5.87 0 0 0
25/02/2021
5.87
 3,200 5.87 5.87 5.87 0 0 0
24/02/2021
5.80
 0 5.80 5.80 5.80 0 0 0
23/02/2021
5.80
 600 5.80 5.80 5.80 0 0 0
22/02/2021
5.80
 0 5.80 5.80 5.80 0 0 0
19/02/2021
5.80
 1,000 5.80 5.80 5.80 0 0 0
18/02/2021
5.95
 0 5.95 5.95 5.95 0 0 0
17/02/2021
5.95
 0 5.95 5.95 5.95 0 0 0
09/02/2021
5.95
 0 5.95 5.95 5.95 0 0 0
08/02/2021
5.95
 0 5.95 5.95 5.95 0 0 0
05/02/2021
5.95
 0 5.95 5.95 5.95 0 0 0
04/02/2021
5.95
 0 5.95 5.95 5.95 0 0 0
03/02/2021
5.95
 0 5.95 5.95 5.95 0 0 0
02/02/2021
5.95
 4,000 5.95 5.95 5.95 0 0 0
01/02/2021
5.44
 0 5.44 5.44 5.44 0 0 0
29/01/2021
5.44
 0 5.44 5.44 5.44 0 0 0
28/01/2021
5.44
 100 5.44 5.44 5.44 0 0 0
27/01/2021
6.02
 0 6.02 6.02 6.02 0 0 0
26/01/2021
6.02
 0 6.02 6.02 6.02 0 0 0
25/01/2021
6.02
 0 6.02 6.02 6.02 0 0 0
22/01/2021
6.02
 0 6.02 6.02 6.02 0 0 0
21/01/2021
6.02
 1,000 6.02 6.02 6.02 0 0 0
20/01/2021
6.02
 3,900 5.44 6.02 5.44 0 0 0
19/01/2021
5.95
 2,000 5.95 5.95 5.95 0 0 0
18/01/2021
5.87
 2,200 6.31 6.31 5.87 0 0 0
15/01/2021
6.45
 3,700 5.58 6.53 5.58 0 0 0
14/01/2021
6.16
 0 6.16 6.16 6.16 0 0 0
13/01/2021
6.16
 100 6.16 6.16 6.16 0 0 0
12/01/2021
5.87
 0 5.87 5.87 5.87 0 0 0
11/01/2021
5.87
 5,100 5.08 5.87 5.08 0 0 0
08/01/2021
5.44
 0 5.44 5.44 5.44 0 0 0
07/01/2021
5.44
 1,200 5.44 5.44 5.44 0 0 0
06/01/2021
5.44
 0 5.44 5.44 5.44 0 0 0
05/01/2021
5.44
 100 5.44 5.44 5.44 0 0 0
04/01/2021
5.00
 1,400 5.87 5.87 5.00 0 0 0
31/12/2020
5.37
 30,600 5.95 5.95 5.29 200 0 0.0
30/12/2020
5.87
 0 5.87 5.87 5.87 0 0 0
29/12/2020
5.87
 1,900 4.93 5.87 4.93 0 0 0
28/12/2020
5.44
 100 5.44 5.44 5.44 0 0 0
25/12/2020
5.44
 100 5.44 5.44 5.44 0 0 0
24/12/2020
5.44
 0 5.44 5.44 5.44 0 0 0
23/12/2020
5.44
 1,000 5.44 5.44 5.44 0 0 0
22/12/2020
5.00
 1,000 5.00 5.00 5.00 0 0 0
21/12/2020
5.00
 3,100 5.00 5.00 5.00 0 0 0
18/12/2020
5.00
 100 5.00 5.00 5.00 0 0 0
17/12/2020
4.86
 100 4.86 4.86 4.86 0 0 0
16/12/2020
4.79
 24,109 5.08 5.29 4.50 9 0 0.0
15/12/2020
4.86
 0 4.86 4.86 4.86 0 0 0
14/12/2020
4.86
 0 4.86 4.86 4.86 0 0 0
11/12/2020
4.86
 0 4.86 4.86 4.86 0 0 0
10/12/2020
4.86
 0 4.86 4.86 4.86 0 0 0
09/12/2020
4.86
 0 4.86 4.86 4.86 0 0 0
08/12/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/12/2020
4.86
 100 4.86 4.86 4.86 0 0 0
04/12/2020
4.79
 500 4.79 4.79 4.79 0 0 0
03/12/2020
4.71
 500 4.71 4.71 4.71 0 0 0
02/12/2020
4.71
 0 4.71 4.71 4.71 0 0 0
01/12/2020
4.71
 0 4.71 4.71 4.71 0 0 0
30/11/2020
4.71
 600 4.71 4.71 4.71 0 0 0
27/11/2020
4.64
 0 4.64 4.64 4.64 0 0 0
26/11/2020
4.64
 0 4.64 4.64 4.64 0 0 0
25/11/2020
4.64
 0 4.64 4.64 4.64 0 0 0
24/11/2020
4.64
 0 4.64 4.64 4.64 0 0 0
23/11/2020
4.64
 0 4.64 4.64 4.64 0 0 0
20/11/2020
4.64
 100 4.64 4.64 4.64 0 0 0
19/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
18/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
17/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
16/11/2020
5.15
 400 4.64 5.15 4.64 0 0 0
13/11/2020
5.15
 800 5.44 5.44 5.15 0 0 0
12/11/2020
5.66
 3,100 5.73 5.73 5.66 0 0 0
11/11/2020
6.24
 400 5.73 6.24 5.73 0 0 0
10/11/2020
5.73
 250 5.73 5.73 5.73 0 0 0
09/11/2020
5.73
 300 5.73 5.73 5.73 0 0 0
06/11/2020
5.58
 400 5.44 5.58 5.44 0 0 0
05/11/2020
5.08
 2,400 5.08 5.22 5.08 0 0 0
04/11/2020
4.79
 0 4.79 4.79 4.79 0 0 0
03/11/2020
4.79
 0 4.79 4.79 4.79 0 0 0
02/11/2020
4.79
 0 4.79 4.79 4.79 0 0 0
30/10/2020
4.79
 400 4.79 4.79 4.79 0 0 0
29/10/2020
4.79
 0 4.79 4.79 4.79 0 0 0
28/10/2020
4.79
 4,300 4.71 4.79 4.71 0 0 0
27/10/2020
4.35
 2,100 4.71 4.71 4.35 0 0 0
26/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
23/10/2020
4.71
 50 4.71 4.71 4.71 0 0 0
22/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
21/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
20/10/2020
4.71
 100 4.71 4.71 4.71 0 0 0
19/10/2020
4.64
 0 4.64 4.64 4.64 0 0 0
16/10/2020
4.64
 0 4.64 4.64 4.64 0 0 0
15/10/2020
4.64
 0 4.64 4.64 4.64 0 0 0

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