CTCP Phát triển Hàng Hải (vms)

19.90
-2.10
(-9.55%)
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
(2024-08-19) 		-1.30 -5.58% 2,200 0 0
21.40
24.90
22
2 tháng
(2024-07-22) 		-3.70 -14.40% 9,200 0 0
19.30
25.70
22
3 tháng
(2024-06-20) 		-2.85 -11.46% 13,500 0 0
19.30
25.70
22
6 tháng
(2024-03-22) 		-7.34 -25.01% 2,184,900 700 0.0
19.30
31.92
22
12 tháng
(2023-09-25) 		-6.50 -22.81% 3,102,300 700 0.0
19.30
35.74
22
24 tháng
(2022-09-29) 		10.95 99.14% 7,411,415 400 0.0
7.52
35.74
22
36 tháng
(2021-10-04) 		9.76 79.79% 7,984,970 391 0.0
7.52
35.74
22
60 tháng
(2019-10-15) 		16.71 316.21% 8,834,749 -85,400 -0.6
3.58
35.74
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
29.34
 0 29.34 29.34 29.34 0 0 0
11/09/2023
29.34
 100 27.39 29.34 29.34 0 0 0
08/09/2023
27.39
 3,200 29.43 31.10 27.20 0 0 0
07/09/2023
29.43
 3,200 32.21 32.21 29.43 0 0 0
06/09/2023
32.21
 0 32.21 32.21 32.21 0 0 0
05/09/2023
32.21
 44,800 32.21 32.21 29.61 0 0 0
31/08/2023
32.21
 2,100 29.34 32.21 32.21 0 0 0
30/08/2023
29.34
 3,300 26.74 29.34 29.24 0 0 0
29/08/2023
26.74
 0 26.74 26.74 26.74 0 0 0
28/08/2023
26.74
 0 26.74 26.74 26.74 0 0 0
25/08/2023
26.74
 700 28.96 28.96 26.36 0 0 0
24/08/2023
28.96
 2,100 32.12 32.49 28.96 0 0 0
23/08/2023
32.12
 6,800 29.24 32.12 26.74 0 0 0
22/08/2023
29.24
 97,900 29.71 32.68 29.24 0 0 0
21/08/2023
29.71
 2,200 27.76 29.71 27.66 0 0 0
18/08/2023
27.76
 200 25.25 27.76 27.76 0 0 0
17/08/2023
25.25
 0 25.25 25.25 25.25 0 0 0
16/08/2023
25.25
 100 26.64 26.64 25.25 0 0 0
15/08/2023
26.64
 89,400 29.24 32.12 26.64 0 0 0
14/08/2023
29.24
 9,900 27.76 29.24 29.24 0 0 0
11/08/2023
27.76
 2,100 27.76 27.76 27.76 0 0 0
10/08/2023
27.76
 451,900 27.76 27.76 27.76 0 0 0
09/08/2023
27.76
 7,000 25.25 27.76 27.76 0 0 0
08/08/2023
25.25
 6,300 27.85 28.78 25.25 0 0 0
07/08/2023
27.85
 12,300 27.85 27.85 27.85 0 0 0
04/08/2023
27.85
 13,500 27.85 29.24 27.85 0 0 0
03/08/2023
27.85
 92,200 29.34 29.34 27.85 0 0 0
02/08/2023
29.34
 28,200 29.34 29.34 29.34 0 0 0
01/08/2023
29.34
 8,000 29.34 29.34 29.34 0 0 0
31/07/2023
29.34
 20,000 29.24 29.34 29.24 0 0 0
28/07/2023
29.24
 55,200 29.24 29.24 26.36 0 0 0
27/07/2023
29.24
 30,000 29.24 29.24 29.24 0 0 0
26/07/2023
29.24
 18,200 29.24 32.12 29.24 0 0 0
25/07/2023
29.24
 109,500 26.64 29.24 29.24 0 100 -0.0
24/07/2023
26.64
 2,000 26.64 26.64 26.64 0 0 0
21/07/2023
26.64
 24,900 24.23 26.64 24.23 0 0 0
20/07/2023
24.23
 9,500 22.09 24.23 24.14 0 0 0
19/07/2023
22.09
 100 20.15 22.09 22.09 0 0 0
18/07/2023
20.15
 200 20.15 22.09 20.15 0 0 0
17/07/2023
20.15
 138,200 22.09 24.23 19.96 0 0 0
14/07/2023
22.09
 11,100 20.15 22.09 22.09 0 0 0
13/07/2023
20.15
 2,600 18.38 20.15 20.15 0 0 0
12/07/2023
18.38
 50,000 20.15 20.15 18.38 0 0 0
11/07/2023
20.15
 201,200 22.28 22.74 20.15 0 0 0
10/07/2023
22.28
 3,700 21.35 22.28 21.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |