Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
10/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
09/06/2026	53.45	0	53.45	53.45	53.45	0	0	0
08/06/2026	53.45	500	53.45	53.45	53.45	0	0	0
05/06/2026	59.18	0	59.18	59.18	59.18	0	0	0
04/06/2026	59.18	0	59.18	59.18	59.18	0	0	0
03/06/2026	59.18	0	59.18	59.18	59.18	0	0	0
02/06/2026	59.18	0	59.18	59.18	59.18	0	0	0
01/06/2026	59.18	0	59.18	59.18	59.18	0	0	0
29/05/2026	59.18	0	59.18	59.18	59.18	0	0	0
28/05/2026	59.18	0	59.18	59.18	59.18	0	0	0
27/05/2026	59.18	0	59.18	59.18	59.18	0	0	0
26/05/2026	59.18	0	59.18	59.18	59.18	0	0	0
25/05/2026	59.18	0	59.18	59.18	59.18	0	0	0
22/05/2026	59.18	0	59.18	59.18	59.18	0	0	0
21/05/2026	59.18	600	53.35	59.18	53.35	0	0	0
20/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
19/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
18/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
15/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
14/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
13/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
12/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
11/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
08/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
07/05/2026	59.28	0	59.28	59.28	59.28	0	0	0
06/05/2026	59.28	2,000	59.28	59.28	59.28	0	0	0
05/05/2026	55.33	300	53.45	55.33	53.45	0	0	0
04/05/2026	55.33	0	55.33	55.33	55.33	0	0	0
29/04/2026	55.33	0	55.33	55.33	55.33	0	0	0
28/04/2026	55.33	100	55.33	55.33	55.33	0	0	0
24/04/2026	59.28	0	59.28	59.28	59.28	0	0	0
23/04/2026	59.28	0	59.28	59.28	59.28	0	0	0
22/04/2026	59.28	7,500	59.28	59.28	59.28	0	0	0
21/04/2026	59.58	0	59.58	59.58	59.58	0	0	0
20/04/2026	59.58	0	59.58	59.58	59.58	0	0	0
17/04/2026	59.58	0	59.58	59.58	59.58	0	0	0
16/04/2026	59.58	0	59.58	59.58	59.58	0	0	0
15/04/2026	59.58	0	59.58	59.58	59.58	0	0	0
14/04/2026	59.58	800	59.48	59.58	59.48	0	0	0
13/04/2026	59.58	500	59.58	59.58	59.58	0	0	0
10/04/2026	59.58	2,500	59.58	59.58	59.58	0	0	0
09/04/2026	59.58	7,200	59.58	59.58	59.58	0	0	0
08/04/2026	59.58	3,000	59.58	59.58	59.58	0	0	0
07/04/2026	59.58	5,000	53.35	59.58	53.35	0	0	0
06/04/2026	54.24	0	54.24	54.24	54.24	0	0	0
03/04/2026	54.24	0	54.24	54.24	54.24	0	0	0
02/04/2026	54.24	0	54.24	54.24	54.24	0	0	0
01/04/2026	54.24	0	54.24	54.24	54.24	0	0	0
31/03/2026	54.24	0	54.24	54.24	54.24	0	0	0
30/03/2026	54.24	0	54.24	54.24	54.24	0	0	0
27/03/2026	54.24	335,800	58.29	58.69	54.24	0	0	0
26/03/2026	53.35	0	53.35	53.35	53.35	0	0	0
25/03/2026	53.35	0	53.35	53.35	53.35	0	0	0
24/03/2026	53.35	1,000	53.35	53.35	53.35	0	0	0
23/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
20/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
19/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
18/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
17/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
16/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
13/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
12/03/2026	59.28	0	59.28	59.28	59.28	0	0	0
11/03/2026	59.28	1,500	59.28	59.28	59.28	0	0	0
10/03/2026	62.24	0	62.24	62.24	62.24	0	0	0
09/03/2026	62.24	0	62.24	62.24	62.24	0	0	0
06/03/2026	62.24	1,000	62.24	62.24	62.24	0	0	0
05/03/2026	62.24	0	62.24	62.24	62.24	0	0	0
04/03/2026	62.24	200	62.24	62.24	62.24	0	0	0
03/03/2026	59.38	500	59.28	59.38	59.28	0	0	0
02/03/2026	54.04	0	54.04	54.04	54.04	0	0	0
27/02/2026	54.04	0	54.04	54.04	54.04	0	0	0
26/02/2026	54.04	0	54.04	54.04	54.04	0	0	0
25/02/2026	54.04	0	54.04	54.04	54.04	0	0	0
24/02/2026	54.04	0	54.04	54.04	54.04	0	0	0
23/02/2026	54.04	0	54.04	54.04	54.04	0	0	0
13/02/2026	54.04	0	54.04	54.04	54.04	0	0	0
12/02/2026	54.04	0	54.04	54.04	54.04	0	0	0
11/02/2026	54.04	16,400	65.80	65.80	54.04	0	0	0
10/02/2026	59.97	6,600	59.97	59.97	59.97	0	0	0
09/02/2026	54.54	700	54.54	54.54	54.54	0	0	0
06/02/2026	49.60	0	49.60	49.60	49.60	0	0	0
05/02/2026	49.60	2,200	60.46	60.46	49.60	0	0	0
04/02/2026	55.03	1,200	50.09	55.03	50.09	0	0	0
03/02/2026	50.09	4,100	50.09	50.09	50.09	0	0	0
02/02/2026	50.09	220,700	49.89	50.09	49.89	0	0	0
30/01/2026	45.55	1,200	50.58	50.58	45.55	0	0	0
29/01/2026	46.04	1,400	56.12	56.12	46.04	0	0	0
28/01/2026	51.08	24,500	62.34	62.34	51.08	0	0	0
27/01/2026	56.71	500	46.44	56.71	46.44	0	0	0
26/01/2026	51.57	42,700	62.93	63.03	51.57	0	0	0
23/01/2026	57.30	7,700	47.03	57.30	47.03	0	0	0
22/01/2026	52.17	4,200	57.90	57.90	52.17	0	0	0
21/01/2026	57.90	14,000	54.34	57.90	47.42	0	0	0
20/01/2026	52.66	57,400	52.66	52.66	43.17	0	0	0
19/01/2026	47.92	17,100	47.92	47.92	40.01	0	0	0
16/01/2026	43.57	35,500	43.57	43.57	36.06	0	0	0
15/01/2026	39.62	49,400	39.52	43.47	39.52	0	0	0
14/01/2026	39.52	5,400	43.47	43.47	39.52	0	0	0
13/01/2026	39.52	13,000	42.98	43.47	39.52	0	0	0

Page:
1
2
3
>>

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	29.50 36 29.50
2 tháng (2026-08-05)	-4.50	-11.11%	1,300	0	0	29.50 40.50 29.50
3 tháng (2026-07-06)	-17.50	-32.71%	300,300	0	0	29.50 53.50 29.50
6 tháng (2026-04-07)	-23.58	-39.57%	330,500	0	0	29.50 59.58 29.50
12 tháng (2025-10-09)	3.69	11.43%	1,247,400	-800	0.0	22.72 62.24 29.50
24 tháng (2024-10-14)	12.78	55.02%	3,037,195	-700	0.0	16.56 62.24 29.50
36 tháng (2023-10-20)	9.05	33.59%	6,554,063	100	0.0	15.11 62.24 29.50
60 tháng (2021-11-01)	25.23	234.32%	11,236,732	-109	0.0	7.16 62.24 29.50

CTCP Phát triển Hàng Hải (vms)

THỐNG KÊ GIAO DỊCH