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)
21/11/2018
3.43
 100 3.79 3.79 3.43 0 100 -0.0
20/11/2018
3.79
 100 4.14 4.14 3.79 0 100 -0.0
19/11/2018
4.14
 1,934 3.79 4.14 4.07 0 0 0
16/11/2018
3.79
 0 3.79 3.79 3.79 0 0 0
15/11/2018
3.79
 0 3.79 3.79 3.79 0 0 0
14/11/2018
3.79
 100 4.07 4.07 3.79 0 100 -0.0
13/11/2018
4.07
 400 3.71 4.07 4.07 0 0 0
12/11/2018
3.71
 0 3.71 3.71 3.71 0 0 0
09/11/2018
3.71
 100 4.07 4.07 3.71 0 100 -0.0
08/11/2018
4.07
 600 3.93 4.07 3.57 0 100 -0.0
07/11/2018
3.93
 0 3.93 3.93 3.93 0 0 0
06/11/2018
3.93
 1,600 3.71 3.93 3.36 0 100 -0.0
05/11/2018
3.71
 100 3.43 3.71 3.71 0 0 0
02/11/2018
3.43
 0 3.43 3.43 3.43 0 0 0
01/11/2018
3.43
 500 3.14 3.43 3.43 0 0 0
31/10/2018
3.14
 100 3.43 3.43 3.14 0 100 -0.0
30/10/2018
3.43
 100 3.79 3.79 3.43 0 100 -0.0
29/10/2018
3.79
 100 4.07 4.07 3.79 0 100 -0.0
26/10/2018
4.07
 200 4.07 4.07 3.79 0 100 -0.0
25/10/2018
4.07
 200 4.07 4.07 4.07 200 0 0.0
24/10/2018
4.07
 5,000 4.43 4.43 4.07 0 0 0
23/10/2018
4.43
 200 4.07 4.43 3.79 0 100 -0.0
22/10/2018
4.07
 0 4.07 4.07 4.07 0 0 0
19/10/2018
4.07
 100 4.43 4.43 4.07 0 100 -0.0
18/10/2018
4.43
 830 4.86 4.86 4.43 0 100 -0.0
17/10/2018
4.86
 0 4.86 4.86 4.86 0 0 0
16/10/2018
4.86
 200 4.50 4.86 4.07 0 100 -0.0
15/10/2018
4.50
 200 4.14 4.50 3.86 0 100 -0.0
12/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
11/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
10/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
09/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
08/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
05/10/2018
4.14
 100 4.14 4.14 4.14 0 0 0
04/10/2018
4.14
 100 4.57 4.57 4.14 0 100 -0.0
03/10/2018
4.57
 200 4.57 4.57 4.57 200 0 0.0
02/10/2018
4.57
 2,100 4.36 4.57 3.93 0 100 -0.0
01/10/2018
4.36
 0 4.36 4.36 4.36 0 0 0
28/09/2018
4.36
 0 4.36 4.36 4.36 0 0 0
27/09/2018
4.36
 0 4.36 4.36 4.36 0 0 0
26/09/2018
4.36
 300 4.00 4.36 4.36 0 0 0
25/09/2018
4.00
 0 4.00 4.00 4.00 0 0 0
24/09/2018
4.00
 100 4.29 4.29 4.00 0 100 -0.0
21/09/2018
4.29
 100 4.71 4.71 4.29 0 100 -0.0
20/09/2018
4.71
 200 4.43 4.71 4.07 0 100 -0.0
19/09/2018
4.43
 400 4.07 4.43 3.79 0 100 -0.0
18/09/2018
4.07
 0 4.07 4.07 4.07 0 0 0
17/09/2018
4.07
 100 4.43 4.43 4.07 0 100 -0.0
14/09/2018
4.43
 200 4.86 4.86 4.43 0 100 -0.0
13/09/2018
4.86
 700 4.43 4.86 4.86 0 0 0
12/09/2018: Cổ tức tiền mặt tỉ lệ: 3%
12/09/2018
4.43
 0 4.43 4.43 4.43 0 0 0
11/09/2018
4.43
 300 4.09 4.43 4.43 0 0 0
10/09/2018
4.09
 0 4.09 4.09 4.09 0 0 0
07/09/2018
4.09
 0 4.09 4.09 4.09 0 0 0
06/09/2018
4.09
 0 4.09 4.09 4.09 0 0 0
05/09/2018
4.09
 2,859 4.09 4.09 4.09 2,800 0 0.0
04/09/2018
4.09
 18,000 4.09 4.09 4.09 4,000 0 0.0
31/08/2018
4.09
 100 4.50 4.50 4.09 0 100 -0.0
30/08/2018
4.50
 0 4.50 4.50 4.50 0 0 0
29/08/2018
4.50
 1,075 4.09 4.50 4.50 0 0 0
28/08/2018
4.09
 6,000 4.09 4.09 4.09 3,000 0 0.0
27/08/2018
4.09
 4,000 4.16 4.16 4.09 3,000 0 0.0
24/08/2018
4.16
 0 4.16 4.16 4.16 0 0 0
23/08/2018
4.16
 0 4.16 4.16 4.16 0 0 0
22/08/2018
4.16
 100 4.56 4.56 4.16 0 0 0
21/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
20/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
17/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
16/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
15/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
14/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
13/08/2018
4.56
 1,800 4.16 4.56 4.56 0 0 0
10/08/2018
4.16
 3,800 3.95 4.16 4.16 0 0 0
09/08/2018
3.95
 100 4.36 4.36 3.95 0 0 0
08/08/2018
4.36
 100 4.84 4.84 4.36 0 0 0
07/08/2018
4.84
 100 5.31 5.31 4.84 0 0 0
06/08/2018
5.31
 0 5.31 5.31 5.31 0 0 0
03/08/2018
5.31
 15,000 5.79 5.79 5.25 0 0 0
02/08/2018
5.79
 2,000 6.20 6.20 5.79 0 0 0
01/08/2018
6.20
 0 6.20 6.20 6.20 0 0 0
31/07/2018
6.20
 0 6.20 6.20 6.20 0 0 0
30/07/2018
6.20
 0 6.20 6.20 6.20 0 0 0
27/07/2018
6.20
 100 6.47 6.47 6.20 0 0 0
26/07/2018
6.47
 3,100 7.15 7.15 6.47 0 0 0
25/07/2018
7.15
 209 7.90 7.90 7.15 0 0 0
24/07/2018
7.90
 0 7.90 7.90 7.90 0 0 0
23/07/2018
7.90
 0 7.90 7.90 7.90 0 0 0
20/07/2018
7.90
 0 7.90 7.90 7.90 0 0 0
19/07/2018
7.90
 0 7.90 7.90 7.90 0 0 0
18/07/2018
7.90
 100 7.22 7.90 7.90 100 0 0.0
17/07/2018
7.22
 0 7.22 7.22 7.22 0 0 0
16/07/2018
7.22
 0 7.22 7.22 7.22 0 0 0
13/07/2018
7.22
 0 7.22 7.22 7.22 0 0 0
12/07/2018
7.22
 0 7.22 7.22 7.22 0 0 0
11/07/2018
7.22
 100 6.61 7.22 7.22 100 0 0.0
10/07/2018
6.61
 0 6.61 6.61 6.61 0 0 0
09/07/2018
6.61
 0 6.61 6.61 6.61 0 0 0
06/07/2018
6.61
 100 7.29 7.29 6.61 0 0 0
05/07/2018
7.29
 0 7.29 7.29 7.29 0 0 0
04/07/2018
7.29
 0 7.29 7.29 7.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |