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)
05/07/2010
11.80
 83,550 11.70 11.80 11.70 0 0 0
02/07/2010
11.70
 34,750 11.40 11.70 11.40 0 0 0
01/07/2010
11.40
 56,400 11.40 11.70 11.30 0 0 0
30/06/2010
11.40
 37,300 11.60 11.60 11.30 0 0 0
29/06/2010
11.60
 95,840 11.80 12.20 11.60 50 0 0.0
28/06/2010
11.80
 209,960 11.30 11.80 11.30 0 0 0
25/06/2010
11.30
 62,510 11.60 11.60 11.30 100 3,000 -0.0
24/06/2010
11.60
 40,300 11.80 12 11.60 0 0 0
23/06/2010
11.80
 35,150 11.80 12 11.50 0 0 0
22/06/2010
11.80
 322,720 11.70 12.20 11.80 0 0 0
21/06/2010
11.70
 118,220 11.20 11.70 11.40 3,000 0 0.0
18/06/2010
11.20
 26,270 11.20 11.30 11.10 0 0 0
17/06/2010
11.20
 38,040 11.20 11.40 11.20 10 0 0.0
16/06/2010
11.20
 40,290 11.20 11.30 11.10 0 0 0
15/06/2010
11.20
 88,170 11.10 11.20 11 0 0 0
14/06/2010
11.10
 39,550 11.20 11.20 11.10 0 0 0
11/06/2010
11.20
 27,800 11.10 11.30 11.10 0 0 0
10/06/2010
11.10
 31,450 11 11.10 10.80 0 0 0
09/06/2010
11
 42,440 10.70 11.10 10.70 0 0 0
08/06/2010
10.70
 20,580 10.70 10.80 10.70 0 0 0
07/06/2010
10.70
 36,160 11.10 11.10 10.70 0 0 0
04/06/2010
11.10
 28,320 11.30 11.40 11.10 0 0 0
03/06/2010
11.30
 28,840 11.30 11.60 11.30 0 0 0
02/06/2010
11.30
 9,460 11.40 11.40 11.20 0 0 0
01/06/2010
11.40
 16,430 11.30 11.40 11 0 0 0
31/05/2010
11.30
 16,810 11.50 11.60 11.20 500 8,830 -0.1
28/05/2010
11.50
 78,800 11 11.50 11.40 0 0 0
27/05/2010
11
 31,940 11.20 11.20 11 0 0 0
26/05/2010
11.20
 59,490 10.70 11.20 11 0 0 0
25/05/2010
10.70
 71,820 10.80 11 10.70 0 0 0
24/05/2010
10.80
 23,010 10.70 11 10.60 0 0 0
21/05/2010
10.70
 140,550 11.20 11.20 10.70 100 1,170 -0.0
20/05/2010
11.20
 118,790 11.20 11.20 10.70 0 0 0
19/05/2010
11.20
 91,810 11.70 11.80 11.20 500 0 0.0
18/05/2010
11.70
 82,900 12 12 11.70 0 0 0
17/05/2010
12
 92,020 12.50 12.50 12 0 0 0
14/05/2010
12.50
 35,480 12.40 12.80 12.10 0 0 0
13/05/2010
12.40
 87,880 12.30 12.50 12.10 0 0 0
12/05/2010
12.30
 210,130 12.60 12.60 12 2,000 0 0.0
11/05/2010
12.60
 158,710 13.10 13.20 12.60 0 0 0
10/05/2010
13.10
 147,790 13.70 13.70 13.10 0 0 0
07/05/2010
13.70
 220,950 13.90 14 13.30 0 10,000 -0.1
06/05/2010
13.90
 385,190 13.30 13.90 13.50 10 0 0.0
05/05/2010
13.30
 338,050 13 13.60 13.10 0 0 0
04/05/2010
13
 198,080 13.30 13.70 13 0 0 0
29/04/2010
13.30
 305,720 12.70 13.30 12.60 20,000 7,000 0.2
28/04/2010
12.70
 76,430 12.90 12.90 12.30 0 0 0
27/04/2010
12.90
 184,250 13 13 12.50 0 500 -0.0
26/04/2010
13
 58,580 13.20 13.20 12.70 0 8,000 -0.1
22/04/2010
13.20
 159,120 13.80 13.80 13.20 0 0 0
21/04/2010
13.80
 180,230 13.20 13.80 13.60 0 0 0
20/04/2010
13.20
 486,270 12.60 13.20 12.70 0 0 0
19/04/2010
12.60
 104,260 12.70 12.70 12.50 0 0 0
16/04/2010
12.70
 223,410 12.70 12.90 12.60 0 0 0
15/04/2010
12.70
 197,400 12.60 13 12.50 0 0 0
14/04/2010
12.60
 18,230 12.90 12.90 12.60 0 0 0
13/04/2010
12.90
 125,320 12.90 12.90 12.30 0 3,180 -0.0
12/04/2010
12.90
 88,540 12.90 13.20 12.80 0 9,000 -0.1
09/04/2010
12.90
 86,190 12.90 13.10 12.50 0 0 0
08/04/2010
12.90
 108,660 12.30 12.90 12.60 0 0 0
07/04/2010
12.30
 40,560 12.60 13 12.20 0 0 0
06/04/2010
12.60
 57,950 12.80 13.10 12.60 0 8,000 -0.1
05/04/2010
12.80
 66,590 12.20 12.80 12.20 0 0 0
02/04/2010
12.20
 140,360 12.40 12.40 12 0 0 0
01/04/2010
12.40
 43,850 12.80 12.90 12.40 0 0 0
31/03/2010
12.80
 184,690 13.40 13.40 12.80 4,820 820 0.1
30/03/2010
13.40
 72,540 14.10 14.10 13.40 0 0 0
29/03/2010
14.10
 480,330 14 14.20 13.30 3,000 0 0.0
26/03/2010
14
 171,590 14 14 13.30 2,000 5,600 -0.1
25/03/2010
14
 201,790 14.70 15 14 0 0 0
24/03/2010
14.70
 271,370 14 14.70 13.70 5,180 0 0.1
23/03/2010
14
 478,480 13.40 14 12.50 13,000 1,610 0.2
22/03/2010
13.40
 324,720 12.80 13.40 12.50 11,000 0 0.1
19/03/2010
12.80
 135,910 12.50 12.90 12.30 0 0 0
18/03/2010
12.50
 59,370 12.20 12.50 12.20 1,600 0 0.0
17/03/2010
12.20
 74,710 12.80 12.90 12.20 1,610 0 0.0
16/03/2010
12.80
 367,650 12.70 13.30 12.50 0 7,000 -0.1
15/03/2010
12.70
 202,580 12.10 12.70 12.60 0 0 0
12/03/2010
12.10
 201,590 11.60 12.10 11.50 0 3,000 -0.0
11/03/2010
11.60
 82,060 11.50 11.70 11.40 0 0 0
10/03/2010
11.50
 27,210 11.50 11.60 11.30 0 0 0
09/03/2010
11.50
 149,370 11 11.50 11 0 0 0
08/03/2010
11
 46,920 10.70 11 10.70 1,000 1,000 -0.0
05/03/2010
10.70
 29,520 10.90 11 10.70 1,000 1,000 0
04/03/2010
10.90
 43,250 10.70 11.20 10.70 0 0 0
03/03/2010
10.70
 33,610 10.70 11 10.70 0 0 0
02/03/2010: Cổ tức tiền mặt tỉ lệ: 5%
02/03/2010
10.70
 30,590 10.30 10.80 10.60 0 0 0
01/03/2010
10.30
 16,140 10.40 10.49 10.30 0 0 0
26/02/2010
10.40
 12,150 10.30 10.49 10.11 0 0 0
25/02/2010
10.30
 27,090 10.59 10.68 10.30 0 0 0
24/02/2010
10.59
 19,460 10.40 10.59 10.40 0 0 0
23/02/2010
10.40
 58,220 10.87 10.87 10.40 0 0 0
22/02/2010
10.87
 4,250 10.87 10.97 10.78 0 0 0
12/02/2010
10.87
 3,200 10.87 11.06 10.78 0 0 0
11/02/2010
10.87
 26,910 10.59 10.87 10.59 0 0 0
10/02/2010
10.59
 17,020 10.49 10.87 10.49 0 0 0
09/02/2010
10.49
 19,880 10.78 10.78 10.49 0 0 0
08/02/2010
10.78
 27,960 10.68 10.78 10.49 0 300 -0.0
05/02/2010
10.68
 49,720 10.49 10.68 10.20 0 0 0
04/02/2010
10.49
 18,860 10.30 10.68 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |