CTCP Hàng Hải Đông Đô (ddm)

1.70
-0.20
(-10.53%)
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) 		-0.10 -5% 17,202 0 0
1.70
2
1.70
2 tháng
(2024-09-23) 		0.20 11.76% 47,498 0 0
1.70
2
1.70
3 tháng
(2024-08-26) 		0 0% 68,265 0 0
1.70
2
1.70
6 tháng
(2024-05-27) 		0.50 35.71% 204,885 0 0
1.40
2.60
1.70
12 tháng
(2023-12-01) 		0.70 58.33% 326,795 0 0
1
2.60
1.70
24 tháng
(2022-12-05) 		-1 -34.48% 548,569 1,000 0.0
1
3.10
1.70
36 tháng
(2021-12-08) 		-2.70 -58.70% 1,309,061 -6 -0.0
1
7
1.70
60 tháng
(2019-12-19) 		1 111.11% 1,863,155 494 -0.0
0.30
7.20
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2010
5.70
 12,120 5.70 5.80 5.70 0 0 0
23/11/2010
5.70
 13,890 5.60 5.70 5.60 0 0 0
22/11/2010
5.60
 26,290 5.80 5.80 5.60 0 0 0
19/11/2010
5.80
 17,370 5.90 5.90 5.80 0 0 0
18/11/2010
5.90
 24,680 5.80 6 5.80 0 0 0
17/11/2010
5.80
 38,620 5.60 5.80 5.50 0 0 0
16/11/2010
5.60
 12,430 5.80 5.80 5.60 0 0 0
15/11/2010
5.80
 3,620 6 6 5.80 0 0 0
12/11/2010
6
 9,480 6.30 6.40 6 0 0 0
11/11/2010
6.30
 17,630 6.40 6.40 6.10 0 0 0
10/11/2010
6.40
 14,110 6.50 6.50 6.20 0 0 0
09/11/2010
6.50
 21,240 6.60 6.60 6.30 0 0 0
08/11/2010
6.60
 4,480 6.60 6.60 6.30 0 0 0
05/11/2010
6.60
 6,710 6.40 6.60 6.40 0 0 0
04/11/2010
6.40
 32,370 6.60 6.80 6.40 0 0 0
03/11/2010
6.60
 36,570 6.70 6.80 6.40 0 0 0
02/11/2010
6.70
 16,320 6.70 6.70 6.50 0 0 0
01/11/2010
6.70
 27,860 6.50 6.80 6.40 0 0 0
29/10/2010
6.50
 10,780 6.60 6.70 6.40 0 0 0
28/10/2010
6.60
 3,650 6.60 6.60 6.50 0 0 0
27/10/2010
6.60
 19,140 6.90 7.10 6.60 0 0 0
26/10/2010
6.90
 19,700 6.70 7 6.80 0 0 0
25/10/2010
6.70
 14,220 6.40 6.70 6.20 0 0 0
22/10/2010
6.40
 9,000 6.60 6.60 6.40 0 0 0
21/10/2010
6.60
 42,430 6.90 6.90 6.60 0 0 0
20/10/2010
6.90
 21,280 7.20 7.20 6.90 0 0 0
19/10/2010
7.20
 34,670 7.20 7.30 7 0 0 0
18/10/2010
7.20
 15,800 7.40 7.40 7.20 0 0 0
15/10/2010
7.40
 15,090 7.50 7.50 7.30 0 0 0
14/10/2010
7.50
 25,110 7.40 7.60 7.30 10,000 0 0.1
13/10/2010
7.40
 17,810 7.50 7.50 7.30 0 0 0
12/10/2010
7.50
 59,510 7.60 7.70 7.50 0 0 0
11/10/2010
7.60
 14,880 7.70 7.80 7.60 0 0 0
08/10/2010
7.70
 71,090 7.50 7.80 7.40 0 0 0
07/10/2010
7.50
 75,650 7.60 7.70 7.50 0 0 0
06/10/2010
7.60
 71,790 8 8 7.60 0 0 0
05/10/2010
8
 29,740 8 8.30 7.60 0 0 0
04/10/2010
8
 13,320 8.10 8.10 7.80 0 0 0
01/10/2010
8.10
 2,040 8 8.30 7.80 0 0 0
30/09/2010
8
 16,530 8.20 8.20 8 0 0 0
29/09/2010
8.20
 14,840 8.40 8.40 8.20 0 0 0
28/09/2010
8.40
 10,300 8.40 8.50 8.30 0 0 0
27/09/2010
8.40
 9,920 8.60 8.70 8.40 0 0 0
24/09/2010
8.60
 11,540 8.50 8.60 8.50 4,200 0 0.0
23/09/2010
8.50
 30,110 8.80 8.80 8.40 0 0 0
22/09/2010
8.80
 3,890 8.60 8.90 8.50 0 0 0
21/09/2010
8.60
 17,120 8.70 8.70 8.50 0 0 0
20/09/2010
8.70
 24,510 9 9.10 8.70 0 0 0
17/09/2010
9
 59,740 8.80 9.10 8.70 0 0 0
16/09/2010
8.80
 36,280 8.50 8.80 8.40 0 0 0
15/09/2010
8.50
 55,910 8.50 8.70 8.40 0 0 0
14/09/2010
8.50
 7,110 8.60 8.80 8.50 0 0 0
13/09/2010
8.60
 31,870 8.60 8.80 8.40 0 0 0
10/09/2010
8.60
 15,660 9 9 8.60 0 0 0
09/09/2010
9
 29,290 8.90 9.10 8.90 0 0 0
08/09/2010
8.90
 39,650 8.90 8.90 8.60 0 0 0
07/09/2010
8.90
 19,100 9.10 9.30 8.80 0 0 0
06/09/2010
9.10
 52,830 8.70 9.10 9 0 0 0
01/09/2010
8.70
 36,060 9 9 8.60 0 8,120 -0.1
31/08/2010
9
 64,560 8.60 9 8.70 0 0 0
30/08/2010
8.60
 13,390 8.20 8.60 8.60 0 0 0
27/08/2010
8.20
 26,890 8.50 8.50 8.10 0 0 0
26/08/2010
8.50
 21,480 8.50 8.50 8.30 0 0 0
25/08/2010
8.50
 20,540 8.90 8.90 8.50 0 0 0
24/08/2010
8.90
 18,890 9.30 9.30 8.90 0 0 0
23/08/2010
9.30
 3,300 9.30 9.40 9.30 0 0 0
20/08/2010
9.30
 5,430 9.30 9.40 9.10 0 0 0
19/08/2010
9.30
 6,840 9.40 9.40 9.10 0 0 0
18/08/2010
9.40
 9,320 9.30 9.40 9.10 0 0 0
17/08/2010
9.30
 15,350 9.60 9.70 9.30 0 0 0
16/08/2010
9.60
 20,110 9.20 9.60 9.20 0 0 0
13/08/2010
9.20
 15,470 9.20 9.50 9.20 0 0 0
12/08/2010
9.20
 45,650 9.60 9.70 9.20 1,000 0 0.0
11/08/2010
9.60
 33,600 9.60 9.90 9.50 0 0 0
10/08/2010
9.60
 35,410 9.80 9.80 9.40 2,120 0 0.0
09/08/2010
9.80
 26,210 10 10 9.80 0 0 0
06/08/2010
10
 70,210 10.30 10.40 10 0 0 0
05/08/2010
10.30
 34,820 10.50 10.70 10.30 0 0 0
04/08/2010
10.50
 21,910 10.60 10.60 10.50 0 0 0
03/08/2010
10.60
 36,610 10.80 11 10.60 0 0 0
02/08/2010
10.80
 47,860 10.70 10.90 10.70 0 0 0
30/07/2010
10.70
 36,230 10.60 10.90 10.70 0 0 0
29/07/2010
10.60
 42,400 10.80 11.10 10.50 0 0 0
28/07/2010
10.80
 253,690 11.30 11.30 10.80 1,000 0 0.0
27/07/2010
11.30
 126,670 11.50 11.60 11.30 0 0 0
26/07/2010
11.50
 43,820 11.80 11.80 11.50 0 0 0
23/07/2010
11.80
 59,480 12 12.30 11.80 0 0 0
22/07/2010
12
 60,590 12.30 12.30 11.80 0 0 0
21/07/2010
12.30
 397,410 11.80 12.30 11.90 0 0 0
20/07/2010
11.80
 80,950 11.80 11.80 11.60 0 0 0
19/07/2010
11.80
 50,290 11.70 11.80 11.40 0 0 0
16/07/2010
11.70
 81,680 11.70 11.80 11.60 0 0 0
15/07/2010
11.70
 62,930 11.60 11.90 11.60 0 0 0
14/07/2010
11.60
 101,950 11.60 12 11.60 0 0 0
13/07/2010
11.60
 77,740 11.40 11.70 11.40 0 0 0
12/07/2010
11.40
 22,580 11.20 11.40 11.20 0 20 -0.0
09/07/2010
11.20
 23,100 11.30 11.40 11.20 0 0 0
08/07/2010
11.30
 21,290 11.30 11.50 11.30 0 0 0
07/07/2010
11.30
 51,830 11.40 11.60 11.10 0 0 0
06/07/2010
11.40
 72,370 11.80 11.80 11.40 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |