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
(2024-10-23) 		-2.50 -10.50% 49,646 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
(2024-08-26) 		-2 -8.58% 84,958 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
(2023-11-28) 		-6.83 -24.28% 2,761,389 800 0.0
17.70
35.74
21.30
24 tháng
(2022-12-05) 		10.44 96.10% 7,385,858 500 0.0
10.86
35.74
21.30
36 tháng
(2021-12-08) 		8.68 68.79% 7,868,663 791 0.0
7.52
35.74
21.30
60 tháng
(2019-12-19) 		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)
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
07/07/2023
21.35
 5,400 21.35 21.35 21.35 0 0 0
06/07/2023
21.35
 8,800 21.35 21.35 21.35 0 0 0
05/07/2023
21.35
 1,002 20.42 21.35 21.35 0 0 0
04/07/2023
20.42
 2,050 18.57 20.42 20.42 0 0 0
03/07/2023
18.57
 0 18.57 18.57 18.57 0 0 0
30/06/2023
18.57
 4,085 18.57 18.57 17.64 0 0 0
29/06/2023
18.57
 9,808 20.52 20.52 18.57 0 0 0
28/06/2023
20.52
 120 22.28 22.28 20.52 0 0 0
27/06/2023
22.28
 31,530 21.35 22.28 21.35 0 0 0
26/06/2023
21.35
 12,600 21.35 21.35 21.35 0 0 0
23/06/2023
21.35
 13,200 21.35 21.35 21.35 0 0 0
22/06/2023
21.35
 2 21.35 21.35 21.35 0 0 0
21/06/2023
21.35
 3,400 21.35 21.35 21.35 0 0 0
20/06/2023
21.35
 0 21.35 21.35 21.35 0 0 0
19/06/2023
21.35
 161,400 21.35 21.35 21.35 0 0 0
16/06/2023
21.35
 137,650 20.15 21.35 20.15 0 0 0
15/06/2023
20.15
 115,009 18.38 20.15 18.57 0 0 0
14/06/2023
18.38
 62,000 18.38 18.38 18.38 0 0 0
13/06/2023
18.38
 340,548 16.71 18.38 17.73 0 0 0
12/06/2023
16.71
 30,100 16.25 19.50 16.71 0 0 0
09/06/2023
16.25
 5,000 16.25 16.25 16.25 0 0 0
08/06/2023
16.25
 0 16.25 16.25 16.25 0 0 0
07/06/2023
16.25
 0 16.25 16.25 16.25 0 0 0
06/06/2023
16.25
 100 15.13 16.25 16.25 0 0 0
05/06/2023
15.13
 13,000 15.13 15.13 15.13 0 0 0
02/06/2023
15.13
 0 15.13 15.13 15.13 0 0 0
01/06/2023
15.13
 0 15.13 15.13 15.13 0 0 0
31/05/2023
15.13
 0 15.13 15.13 15.13 0 0 0
30/05/2023
15.13
 0 15.13 15.13 15.13 0 0 0
29/05/2023
15.13
 0 15.13 15.13 15.13 0 0 0
26/05/2023
15.13
 0 15.13 15.13 15.13 0 0 0
25/05/2023
15.13
 0 15.13 15.13 15.13 0 0 0
24/05/2023
15.13
 100 13.83 15.13 15.13 0 0 0
23/05/2023
13.83
 100 12.63 13.83 13.83 0 0 0
22/05/2023
12.63
 423,349 13.46 14.76 12.63 0 0 0
19/05/2023
13.46
 300 14.76 14.76 13.46 0 0 0
18/05/2023
14.76
 0 14.76 14.76 14.76 0 0 0
17/05/2023
14.76
 0 14.76 14.76 14.76 0 0 0
16/05/2023
14.76
 600 14.76 14.76 14.76 0 200 -0.0
15/05/2023
14.76
 0 14.76 14.76 14.76 0 0 0
12/05/2023
14.76
 0 14.76 14.76 14.76 0 0 0
11/05/2023
14.76
 0 14.76 14.76 14.76 0 0 0
10/05/2023
14.76
 40,400 14.76 14.76 14.76 0 0 0
09/05/2023
14.76
 29,200 14.76 14.76 14.76 0 0 0
08/05/2023
14.76
 5,000 15.04 15.04 14.76 0 0 0
05/05/2023
15.04
 6 15.04 15.04 15.04 0 0 0
04/05/2023
15.04
 18,103 15.04 15.04 14.95 0 0 0
28/04/2023
15.04
 3,900 13.74 15.04 14.85 0 0 0
27/04/2023
13.74
 0 13.74 13.74 13.74 0 0 0
26/04/2023
13.74
 0 13.74 13.74 13.74 0 0 0
25/04/2023
13.74
 0 13.74 13.74 13.74 0 0 0
24/04/2023
13.74
 200 13.83 13.83 13.74 0 0 0
21/04/2023
13.83
 100 15.32 15.32 13.83 0 0 0
20/04/2023
15.32
 1,920 16.99 18.66 15.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |