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)
08/02/2022
11.84
 200 11.84 11.84 11.84 0 0 0
07/02/2022
11.84
 1,300 11.49 12.01 11.84 0 0 0
28/01/2022
11.49
 0 11.49 11.49 11.49 0 0 0
27/01/2022
11.49
 5,600 12.18 12.18 10.97 0 0 0
26/01/2022
12.18
 7,100 11.66 12.18 10.53 0 0 0
25/01/2022
11.66
 300 11.66 11.66 11.66 0 0 0
24/01/2022
11.66
 700 11.84 11.84 11.66 0 0 0
21/01/2022
11.84
 200 11.75 11.84 11.84 0 0 0
20/01/2022
11.75
 9,900 12.88 12.88 11.75 0 0 0
19/01/2022
12.88
 0 12.88 12.88 12.88 0 0 0
18/01/2022
12.88
 100 11.92 12.88 12.88 0 0 0
17/01/2022
11.92
 4,650 11.84 12.71 11.92 0 0 0
14/01/2022
11.84
 300 12.88 12.88 11.66 0 0 0
13/01/2022
12.88
 400 12.62 12.97 11.84 0 0 0
12/01/2022
12.62
 900 12.18 12.97 12.36 0 0 0
11/01/2022
12.18
 8,600 13.23 13.23 12.18 0 0 0
10/01/2022
13.23
 10,600 13.49 13.49 12.18 0 0 0
07/01/2022
13.49
 13,600 13.32 13.49 12.01 0 0 0
06/01/2022
13.32
 4,300 14.80 14.80 13.32 0 0 0
05/01/2022
14.80
 2,500 15.40 15.40 13.93 0 0 0
04/01/2022
15.40
 50 15.40 15.40 15.40 0 0 0
31/12/2021
15.40
 2,700 14.97 15.40 13.49 0 0 0
30/12/2021
14.97
 1,500 13.84 14.97 12.71 0 0 0
29/12/2021
13.84
 5,200 13.58 13.93 12.45 0 0 0
28/12/2021
13.58
 300 13.49 13.58 12.27 0 0 0
27/12/2021
13.49
 5,600 13.49 14.71 13.49 0 0 0
24/12/2021
13.49
 3,500 13.14 14.36 13.23 0 0 0
23/12/2021
13.14
 24,200 14.36 14.36 13.14 0 0 0
22/12/2021
14.36
 4,500 13.05 14.36 12.97 0 0 0
21/12/2021
13.05
 0 13.05 13.05 13.05 0 0 0
20/12/2021
13.05
 6,100 12.01 13.05 13.05 0 0 0
17/12/2021
12.01
 2,300 11.84 12.97 12.01 0 0 0
16/12/2021
11.84
 0 11.84 11.84 11.84 0 0 0
15/12/2021
11.84
 3,400 12.27 13.05 11.75 0 0 0
14/12/2021
12.27
 4,700 12.27 12.53 12.27 0 0 0
13/12/2021
12.27
 13,400 12.36 13.58 12.10 0 0 0
10/12/2021
12.36
 1,800 12.62 13.84 11.92 0 0 0
09/12/2021
12.62
 1,300 12.62 13.58 12.62 0 0 0
08/12/2021
12.62
 500 12.62 13.49 12.45 0 0 0
07/12/2021
12.62
 2,609 12.71 13.93 12.27 0 0 0
06/12/2021
12.71
 200 12.79 12.79 12.71 0 0 0
03/12/2021
12.79
 31,900 13.05 14.36 12.27 0 0 0
02/12/2021
13.05
 5,700 13.32 14.62 12.71 0 0 0
01/12/2021
13.32
 13,600 12.36 13.58 11.75 0 0 0
30/11/2021
12.36
 0 12.36 12.36 12.36 0 0 0
29/11/2021
12.36
 1,000 12.18 12.45 12.36 0 0 0
26/11/2021
12.18
 1,000 12.36 12.36 12.18 0 0 0
25/11/2021
12.36
 10,900 12.62 12.62 12.36 0 0 0
24/11/2021
12.62
 4,400 12.88 13.05 12.62 0 0 0
23/11/2021
12.88
 109 13.75 13.75 12.88 0 0 0
22/11/2021
13.75
 500 13.23 13.93 13.75 0 0 0
19/11/2021
13.23
 11,250 13.05 13.23 13.05 0 0 0
18/11/2021
13.05
 6,900 11.92 13.05 11.92 0 0 0
17/11/2021
11.92
 4,600 11.75 11.92 11.49 0 0 0
16/11/2021
11.75
 8,000 11.31 11.75 11.40 0 0 0
15/11/2021
11.31
 3,700 11.49 11.49 11.31 0 0 0
12/11/2021
11.49
 4,900 11.75 11.75 11.49 0 0 0
11/11/2021
11.75
 10,400 11.49 11.75 11.49 0 0 0
10/11/2021
11.49
 3,000 11.31 11.49 11.31 0 0 0
09/11/2021
11.31
 600 11.14 11.31 11.23 0 0 0
08/11/2021
11.14
 2,500 11.58 11.58 11.14 0 0 0
05/11/2021
11.58
 500 11.58 11.58 11.58 0 0 0
04/11/2021
11.58
 200 11.31 11.58 11.58 0 200 -0.0
03/11/2021
11.31
 2,800 11.31 11.31 11.31 0 0 0
02/11/2021
11.31
 1,859 11.31 11.31 11.31 0 0 0
01/11/2021
11.31
 1,300 11.49 11.49 11.31 0 0 0
29/10/2021
11.49
 9,300 11.40 11.66 11.31 0 300 -0.0
28/10/2021
11.40
 3,516 10.70 11.49 11.31 0 0 0
27/10/2021
10.70
 800 10.70 11.14 10.70 0 0 0
26/10/2021
10.70
 2,300 10.88 10.88 10.70 0 0 0
25/10/2021
10.88
 1,800 11.31 11.31 10.70 0 0 0
22/10/2021
11.31
 1,900 11.49 11.49 10.70 0 0 0
21/10/2021
11.49
 1,200 11.58 11.58 10.53 0 0 0
20/10/2021
11.58
 700 11.75 11.75 11.58 0 0 0
19/10/2021
11.75
 1,300 11.14 11.75 11.14 0 0 0
18/10/2021
11.14
 3,200 11.84 11.84 11.14 0 0 0
15/10/2021
11.84
 0 11.84 11.84 11.84 0 0 0
14/10/2021
11.84
 4,000 12.36 12.36 11.84 0 0 0
13/10/2021
12.36
 2,200 12.97 12.97 11.92 0 0 0
12/10/2021
12.97
 2,900 13.14 13.14 11.92 0 0 0
11/10/2021
13.14
 700 13.05 13.14 13.05 0 0 0
08/10/2021: Cổ tức tiền mặt tỉ lệ: 12%
08/10/2021
13.05
 2,900 12.88 13.05 11.84 0 0 0
07/10/2021
12.88
 16,200 12.80 12.96 12.72 200 0 0.0
06/10/2021
12.80
 3,600 12.40 13.12 12.40 0 0 0
05/10/2021
12.40
 900 12.24 12.40 12.32 0 0 0
04/10/2021
12.24
 5,153 11.19 12.24 12.24 0 0 0
01/10/2021
11.19
 7,900 12.40 12.40 11.19 0 0 0
30/09/2021
12.40
 1,700 13.61 13.61 12.40 0 0 0
29/09/2021
13.61
 400 13.28 13.61 13.61 0 0 0
28/09/2021
13.28
 3,800 12.64 13.69 12.64 0 0 0
27/09/2021
12.64
 13,300 11.51 12.64 11.51 0 0 0
24/09/2021
11.51
 11,900 10.63 11.67 11.51 300 0 0.0
23/09/2021
10.63
 0 10.63 10.63 10.63 0 0 0
22/09/2021
10.63
 1,200 10.14 10.63 10.30 0 0 0
21/09/2021
10.14
 800 9.26 10.14 10.14 0 0 0
20/09/2021
9.26
 0 9.26 9.26 9.26 0 0 0
17/09/2021
9.26
 0 9.26 9.26 9.26 0 0 0
16/09/2021
9.26
 10 9.26 9.26 9.26 0 0 0
15/09/2021
9.26
 1,700 9.10 9.26 9.10 0 0 0
14/09/2021
9.10
 0 9.10 9.10 9.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |