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
(2024-10-22) 		-0.90 -4.05% 49,746 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
(2024-08-23) 		-0.10 -0.47% 85,059 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
(2023-11-27) 		-7.94 -27.16% 2,761,389 800 0.0
17.70
35.74
21.30
24 tháng
(2022-12-02) 		10.44 96.10% 7,385,858 500 0.0
10.86
35.74
21.30
36 tháng
(2021-12-07) 		8.68 68.79% 7,871,272 791 0.0
7.52
35.74
21.30
60 tháng
(2019-12-18) 		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)
31/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
30/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
29/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
26/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
25/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
24/01/2024
32.21
 42 32.21 32.21 32.21 0 0 0
23/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
22/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
19/01/2024
32.21
 55 32.21 32.21 32.21 0 0 0
18/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
17/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
16/01/2024
32.21
 7 32.21 32.21 32.21 0 0 0
15/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
12/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
11/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
10/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
09/01/2024
32.21
 0 32.21 32.21 32.21 0 0 0
08/01/2024
32.21
 3,050 32.21 32.21 32.21 0 0 0
05/01/2024
32.21
 3,848 32.21 32.21 32.21 0 0 0
04/01/2024
35.74
 0 35.74 35.74 35.74 0 0 0
03/01/2024
35.74
 0 35.74 35.74 35.74 0 0 0
02/01/2024
35.74
 100 35.74 35.74 35.74 0 0 0
29/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
28/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
27/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
26/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
25/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
22/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
21/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
20/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
19/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
18/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
15/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
14/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
13/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
12/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
11/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
08/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
07/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
06/12/2023
32.49
 0 32.49 32.49 32.49 0 0 0
05/12/2023
32.49
 445,000 30.91 32.49 32.49 0 0 0
04/12/2023
30.91
 5,200 28.13 30.91 30.82 0 0 0
01/12/2023
28.13
 0 28.13 28.13 28.13 0 0 0
30/11/2023
28.13
 0 28.13 28.13 28.13 0 0 0
29/11/2023
28.13
 0 28.13 28.13 28.13 0 0 0
28/11/2023
28.13
 32,000 29.24 29.24 27.85 0 0 0
27/11/2023
29.24
 0 29.24 29.24 29.24 0 0 0
24/11/2023
29.24
 0 29.24 29.24 29.24 0 0 0
23/11/2023
29.24
 0 29.24 29.24 29.24 0 0 0
22/11/2023
29.24
 0 29.24 29.24 29.24 0 0 0
21/11/2023
29.24
 0 29.24 29.24 29.24 0 0 0
20/11/2023
29.24
 0 29.24 29.24 29.24 0 0 0
17/11/2023
29.24
 0 29.24 29.24 29.24 0 0 0
16/11/2023
29.24
 293,000 32.49 32.49 29.24 0 0 0
15/11/2023
32.49
 23,000 30.91 32.49 30.73 0 0 0
14/11/2023
30.91
 0 30.91 30.91 30.91 0 0 0
13/11/2023
30.91
 0 30.91 30.91 30.91 0 0 0
10/11/2023
30.91
 0 30.91 30.91 30.91 0 0 0
09/11/2023
30.91
 0 30.91 30.91 30.91 0 0 0
08/11/2023
30.91
 0 30.91 30.91 30.91 0 0 0
07/11/2023
30.91
 0 30.91 30.91 30.91 0 0 0
06/11/2023
30.91
 13,000 28.22 30.91 30.82 0 0 0
03/11/2023
28.22
 0 28.22 28.22 28.22 0 0 0
02/11/2023
28.22
 200 25.72 28.22 28.13 0 0 0
01/11/2023
25.72
 100 28.31 28.31 25.72 0 0 0
31/10/2023
28.31
 0 28.31 28.31 28.31 0 0 0
30/10/2023
28.31
 0 28.31 28.31 28.31 0 0 0
27/10/2023
28.31
 0 28.31 28.31 28.31 0 0 0
26/10/2023
28.31
 0 28.31 28.31 28.31 0 0 0
25/10/2023
28.31
 0 28.31 28.31 28.31 0 0 0
24/10/2023
28.31
 0 28.31 28.31 28.31 0 0 0
23/10/2023
28.31
 0 28.31 28.31 28.31 0 0 0
20/10/2023
28.31
 0 28.31 28.31 28.31 0 0 0
19/10/2023
28.31
 0 28.31 28.31 28.31 0 0 0
18/10/2023
28.31
 0 28.31 28.31 28.31 0 0 0
17/10/2023
28.31
 100 30.64 30.64 28.31 0 0 0
16/10/2023
30.64
 0 30.64 30.64 30.64 0 0 0
13/10/2023
30.64
 0 30.64 30.64 30.64 0 0 0
12/10/2023
30.64
 500 27.85 30.64 30.64 0 0 0
11/10/2023
27.85
 90,400 30.17 33.14 27.85 0 0 0
10/10/2023
30.17
 0 30.17 30.17 30.17 0 0 0
09/10/2023
30.17
 0 30.17 30.17 30.17 0 0 0
06/10/2023
30.17
 0 30.17 30.17 30.17 0 0 0
05/10/2023
30.17
 0 30.17 30.17 30.17 0 0 0
04/10/2023
30.17
 0 30.17 30.17 30.17 0 0 0
03/10/2023
30.17
 1,200 29.24 30.17 30.17 0 0 0
02/10/2023
29.24
 0 29.24 29.24 29.24 0 0 0
29/09/2023
29.24
 2,100 28.50 29.24 29.24 0 0 0
28/09/2023
28.50
 0 28.50 28.50 28.50 0 0 0
27/09/2023
28.50
 0 28.50 28.50 28.50 0 0 0
26/09/2023
28.50
 0 28.50 28.50 28.50 0 0 0
25/09/2023
28.50
 0 28.50 28.50 28.50 0 0 0
22/09/2023
28.50
 21,400 30.08 33.05 27.94 0 0 0
21/09/2023
30.08
 0 30.08 30.08 30.08 0 0 0
20/09/2023
30.08
 2,700 27.39 30.08 29.89 0 0 0
19/09/2023
27.39
 2,700 28.78 30.17 27.39 0 0 0
18/09/2023
28.78
 9,200 31.38 31.38 28.31 0 0 0
15/09/2023
31.38
 600 29.34 31.38 27.29 0 0 0
14/09/2023
29.34
 0 29.34 29.34 29.34 0 0 0
13/09/2023
29.34
 0 29.34 29.34 29.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |