CTCP Phát triển Hàng Hải (vms)

20.40
0.50
(2.51%)
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
(2024-08-20) 		-5 -20.08% 2,300 0 0
19.90
24.90
19.90
2 tháng
(2024-07-22) 		-5.80 -22.57% 9,300 0 0
19.30
25.70
19.90
3 tháng
(2024-06-21) 		-4.85 -19.60% 13,000 0 0
19.30
25.70
19.90
6 tháng
(2024-03-25) 		-7.34 -26.93% 2,185,000 700 0.0
19.30
31.92
19.90
12 tháng
(2023-09-25) 		-8.60 -30.18% 3,102,400 700 0.0
19.30
35.74
19.90
24 tháng
(2022-09-30) 		8.85 80.14% 7,411,515 400 0.0
7.52
35.74
19.90
36 tháng
(2021-10-05) 		7.50 60.51% 7,979,917 391 0.0
7.52
35.74
19.90
60 tháng
(2019-10-16) 		15.11 315.81% 8,826,849 -84,200 -0.5
3.58
35.74
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2021
9.10
 100 9.82 9.82 9.10 0 0 0
10/09/2021
9.82
 0 9.82 9.82 9.82 0 0 0
09/09/2021
9.82
 600 10.87 10.87 9.82 0 0 0
08/09/2021
10.87
 0 10.87 10.87 10.87 0 0 0
07/09/2021
10.87
 0 10.87 10.87 10.87 0 0 0
06/09/2021
10.87
 4,100 10.22 11.03 10.71 0 0 0
01/09/2021
10.22
 100 10.06 10.22 10.22 0 0 0
31/08/2021
10.06
 40 10.06 10.06 10.06 0 0 0
30/08/2021
10.06
 900 9.98 10.06 10.06 0 0 0
27/08/2021
9.98
 1,000 9.98 9.98 9.98 0 0 0
26/08/2021
9.98
 3,000 9.90 9.98 9.98 0 0 0
25/08/2021
9.90
 0 9.90 9.90 9.90 0 0 0
24/08/2021
9.90
 2,200 9.82 9.90 9.82 0 0 0
23/08/2021
9.82
 2,500 9.82 9.90 9.82 0 0 0
20/08/2021
9.82
 45,200 10.63 10.87 9.66 0 0 0
19/08/2021
10.63
 0 10.63 10.63 10.63 0 0 0
18/08/2021
10.63
 100 10.63 10.63 10.63 0 0 0
17/08/2021
10.63
 3,700 10.63 10.63 10.55 0 0 0
16/08/2021
10.63
 7,700 10.63 10.63 9.58 0 0 0
13/08/2021
10.63
 500 10.87 10.87 9.82 0 0 0
12/08/2021
10.87
 140 10.87 10.87 10.87 0 0 0
11/08/2021
10.87
 4,010 10.47 10.87 10.87 0 0 0
10/08/2021
10.47
 1,600 9.66 10.47 8.86 0 100 -0.0
09/08/2021
9.66
 4,700 9.26 10.14 9.42 0 100 -0.0
06/08/2021
9.26
 600 8.86 9.26 7.97 0 0 0
05/08/2021
8.86
 7,000 8.53 8.86 8.53 0 0 0
04/08/2021
8.53
 9,300 8.21 8.53 8.37 0 0 0
03/08/2021
8.21
 1,300 8.37 8.37 8.21 0 0 0
02/08/2021
8.37
 2,600 7.97 8.37 8.37 0 100 -0.0
30/07/2021
7.97
 0 7.97 7.97 7.97 0 0 0
29/07/2021
7.97
 200 7.41 7.97 7.65 0 100 -0.0
28/07/2021
7.41
 100 7.89 7.89 7.41 0 0 0
27/07/2021
7.89
 0 7.89 7.89 7.89 0 0 0
26/07/2021
7.89
 4,100 8.69 8.69 7.89 0 0 0
23/07/2021
8.69
 500 8.29 8.69 7.49 0 0 0
22/07/2021
8.29
 200 9.18 9.18 8.29 0 0 0
21/07/2021
9.18
 0 9.18 9.18 9.18 0 0 0
20/07/2021
9.18
 0 9.18 9.18 9.18 0 0 0
19/07/2021
9.18
 0 9.18 9.18 9.18 0 0 0
16/07/2021
9.18
 0 9.18 9.18 9.18 0 0 0
15/07/2021
9.18
 0 9.18 9.18 9.18 0 0 0
14/07/2021
9.18
 0 9.18 9.18 9.18 0 0 0
13/07/2021
9.18
 800 8.77 9.26 8.86 400 0 0.0
12/07/2021
8.77
 0 8.77 8.77 8.77 0 0 0
09/07/2021
8.77
 0 8.77 8.77 8.77 0 0 0
08/07/2021
8.77
 100 9.74 9.74 8.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |