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)
22/11/2022
8.73
 100 8.26 8.73 8.73 0 0 0
21/11/2022
8.26
 1,700 7.52 8.26 7.43 0 0 0
18/11/2022
7.52
 0 7.52 7.52 7.52 0 0 0
17/11/2022
7.52
 600 7.71 7.71 7.52 0 0 0
16/11/2022
7.71
 100 8.26 8.26 7.71 0 0 0
15/11/2022
8.26
 2,100 8.82 8.82 8.26 0 0 0
14/11/2022
8.82
 5,100 9.75 9.75 8.82 0 0 0
11/11/2022
9.75
 3,800 9.75 9.75 9.65 0 0 0
10/11/2022
9.75
 200 9.00 9.84 9.75 0 0 0
09/11/2022
9.00
 2,600 8.26 9.00 8.26 0 0 0
08/11/2022
8.26
 1,100 8.26 8.36 8.26 0 0 0
07/11/2022
8.26
 900 8.26 8.26 7.98 0 0 0
04/11/2022
8.26
 9,700 8.26 9.00 8.26 0 0 0
03/11/2022
8.26
 700 8.26 9.00 7.61 0 0 0
02/11/2022
8.26
 600 7.80 8.26 7.89 0 0 0
01/11/2022
7.80
 804 8.45 9.28 7.61 0 0 0
31/10/2022
8.45
 450 8.26 8.45 8.08 0 0 0
28/10/2022
8.26
 14,900 8.63 8.73 7.80 0 0 0
27/10/2022
8.63
 100 8.54 8.63 8.63 0 0 0
26/10/2022
8.54
 200 8.54 8.63 8.54 0 0 0
25/10/2022
8.54
 300 9.47 9.47 8.54 0 0 0
24/10/2022
9.47
 100 9.19 9.47 9.47 0 0 0
21/10/2022
9.19
 0 9.19 9.19 9.19 0 0 0
20/10/2022
9.19
 0 9.19 9.19 9.19 0 0 0
19/10/2022
9.19
 6,100 10.21 11.23 9.19 0 0 0
18/10/2022
10.21
 1,000 11.33 11.33 10.21 0 0 0
17/10/2022
11.33
 500 10.86 11.79 9.84 0 0 0
14/10/2022
10.86
 9,700 10.21 10.86 9.38 0 0 0
13/10/2022
10.21
 200 10.12 10.40 10.21 0 0 0
12/10/2022
10.12
 100 9.84 10.12 10.12 0 0 0
11/10/2022
9.84
 16,250 10.30 10.77 9.28 0 0 0
10/10/2022
10.30
 1,300 10.58 11.05 9.56 0 0 0
07/10/2022
10.58
 0 10.58 10.58 10.58 0 0 0
06/10/2022
10.58
 5,400 10.30 10.58 9.28 0 0 0
05/10/2022
10.30
 1,200 11.14 11.14 10.21 0 0 0
04/10/2022
11.14
 100 10.77 11.14 11.14 0 0 0
03/10/2022
10.77
 1,101 11.05 11.05 10.03 0 0 0
30/09/2022
11.05
 0 11.05 11.05 11.05 0 0 0
29/09/2022
11.05
 0 11.05 11.05 11.05 0 0 0
28/09/2022
11.05
 100 10.86 11.05 11.05 0 0 0
27/09/2022
10.86
 1,200 11.14 11.42 10.21 0 0 0
26/09/2022
11.14
 1,600 11.42 11.42 10.40 0 0 0
23/09/2022: Cổ tức tiền mặt tỉ lệ: 8%
23/09/2022
11.42
 618 11.14 11.79 11.42 0 0 0
22/09/2022
11.14
 9,300 11.14 11.14 10.10 0 0 0
21/09/2022
11.14
 3,300 11.58 12.53 10.44 0 0 0
20/09/2022
11.58
 600 10.88 11.92 11.58 0 0 0
19/09/2022
10.88
 2,725 11.05 11.05 10.44 0 0 0
16/09/2022
11.05
 322 11.14 11.14 10.53 0 0 0
15/09/2022
11.14
 900 10.70 11.75 10.53 0 0 0
14/09/2022
10.70
 2,900 11.75 11.75 10.62 0 0 0
13/09/2022
11.75
 968 11.14 12.18 10.53 0 9 -0.0
12/09/2022
11.14
 300 11.23 11.23 10.62 0 0 0
09/09/2022
11.23
 2,200 10.27 11.23 10.01 0 0 0
08/09/2022
10.27
 1,100 10.44 11.49 9.75 0 0 0
07/09/2022
10.44
 700 10.79 10.79 10.36 0 0 0
06/09/2022
10.79
 1,800 11.40 12.53 10.27 0 0 0
05/09/2022
11.40
 500 12.62 12.62 11.40 0 0 0
31/08/2022
12.62
 200 11.66 12.79 12.62 100 0 0.0
30/08/2022
11.66
 218 10.62 11.66 11.66 0 0 0
29/08/2022
10.62
 300 10.88 11.92 10.62 0 0 0
26/08/2022
10.88
 0 10.88 10.88 10.88 0 0 0
25/08/2022
10.88
 0 10.88 10.88 10.88 0 0 0
24/08/2022
10.88
 1,100 9.92 10.88 10.01 0 0 0
23/08/2022
9.92
 13,100 10.97 12.01 9.92 0 0 0
22/08/2022
10.97
 0 10.97 10.97 10.97 0 0 0
19/08/2022
10.97
 0 10.97 10.97 10.97 0 0 0
18/08/2022
10.97
 0 10.97 10.97 10.97 0 0 0
17/08/2022
10.97
 0 10.97 10.97 10.97 0 0 0
16/08/2022
10.97
 5,400 10.79 11.84 10.97 0 0 0
15/08/2022
10.79
 0 10.79 10.79 10.79 0 0 0
12/08/2022
10.79
 0 10.79 10.79 10.79 0 0 0
11/08/2022
10.79
 100 11.31 11.31 10.79 0 0 0
10/08/2022
11.31
 0 11.31 11.31 11.31 0 0 0
09/08/2022
11.31
 0 11.31 11.31 11.31 0 0 0
08/08/2022
11.31
 0 11.31 11.31 11.31 0 0 0
05/08/2022
11.31
 100 11.23 11.31 11.31 0 0 0
04/08/2022
11.23
 100 11.05 11.23 11.23 0 0 0
03/08/2022
11.05
 0 11.05 11.05 11.05 0 0 0
02/08/2022
11.05
 100 10.88 11.05 11.05 0 0 0
01/08/2022
10.88
 0 10.88 10.88 10.88 0 0 0
29/07/2022
10.88
 0 10.88 10.88 10.88 0 0 0
28/07/2022
10.88
 0 10.88 10.88 10.88 0 0 0
27/07/2022
10.88
 500 11.23 11.23 10.88 0 0 0
26/07/2022
11.23
 0 11.23 11.23 11.23 0 0 0
25/07/2022
11.23
 0 11.23 11.23 11.23 0 0 0
22/07/2022
11.23
 0 11.23 11.23 11.23 0 0 0
21/07/2022
11.23
 0 11.23 11.23 11.23 0 0 0
20/07/2022
11.23
 200 11.58 11.58 11.23 0 0 0
19/07/2022
11.58
 100 12.71 12.71 11.58 0 0 0
18/07/2022
12.71
 1,300 11.58 12.71 12.10 0 0 0
15/07/2022
11.58
 100 10.53 11.58 11.58 0 0 0
14/07/2022
10.53
 0 10.53 10.53 10.53 0 0 0
13/07/2022
10.53
 500 11.14 12.18 10.53 0 0 0
12/07/2022
11.14
 15,000 11.31 12.45 11.14 0 0 0
11/07/2022
11.31
 300 10.36 11.31 11.31 0 0 0
08/07/2022
10.36
 600 9.66 10.53 10.18 0 0 0
07/07/2022
9.66
 0 9.66 9.66 9.66 0 0 0
06/07/2022
9.66
 200 9.66 9.66 9.66 0 0 0
05/07/2022
9.66
 100 9.66 9.66 9.66 0 0 0
04/07/2022
9.66
 100 9.92 9.92 9.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |