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)
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
07/07/2021
9.74
 15,500 8.86 9.74 8.05 0 0 0
06/07/2021
8.86
 10 8.86 8.86 8.86 0 0 0
05/07/2021
8.86
 0 8.86 8.86 8.86 0 0 0
02/07/2021
8.86
 100 8.21 8.86 8.86 0 0 0
01/07/2021
8.21
 0 8.21 8.21 8.21 0 0 0
30/06/2021
8.21
 100 9.02 9.02 8.21 0 0 0
29/06/2021
9.02
 0 9.02 9.02 9.02 0 0 0
28/06/2021
9.02
 0 9.02 9.02 9.02 0 0 0
25/06/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/06/2021
9.02
 100 8.53 9.02 9.02 0 0 0
24/06/2021
8.53
 0 8.53 8.53 8.53 0 0 0
23/06/2021
8.53
 0 8.53 8.53 8.53 0 0 0
22/06/2021
8.53
 0 8.53 8.53 8.53 0 0 0
21/06/2021
8.53
 2,400 8.53 8.53 8.53 0 0 0
18/06/2021
8.53
 0 8.53 8.53 8.53 0 0 0
17/06/2021
8.53
 300 8.53 8.53 8.53 0 0 0
16/06/2021
8.53
 1,200 8.46 8.53 8.53 0 0 0
15/06/2021
8.46
 0 8.46 8.46 8.46 0 0 0
14/06/2021
8.46
 100 8.53 8.53 8.46 0 0 0
11/06/2021
8.53
 0 8.53 8.53 8.53 0 0 0
10/06/2021
8.53
 0 8.53 8.53 8.53 0 0 0
09/06/2021
8.53
 0 8.53 8.53 8.53 0 0 0
08/06/2021
8.53
 1,200 8.38 8.53 8.38 0 0 0
07/06/2021
8.38
 1,000 9.22 9.22 8.38 0 0 0
04/06/2021
9.22
 0 9.22 9.22 9.22 0 0 0
03/06/2021
9.22
 10,300 9.83 9.83 9.22 0 0 0
02/06/2021
9.83
 0 9.83 9.83 9.83 0 0 0
01/06/2021
9.83
 8,300 9.83 9.83 9.83 0 0 0
31/05/2021
9.83
 7,300 9.52 9.83 9.52 0 0 0
28/05/2021
9.52
 16,100 9.22 9.52 9.37 0 0 0
27/05/2021
9.22
 200 9.14 9.30 9.22 0 0 0
26/05/2021
9.14
 2,000 9.52 9.90 9.14 0 0 0
25/05/2021
9.52
 0 9.52 9.52 9.52 0 0 0
24/05/2021
9.52
 5,100 9.22 9.52 9.14 0 0 0
21/05/2021
9.22
 5,100 8.38 9.22 7.62 0 200 -0.0
20/05/2021
8.38
 21,700 8.38 8.38 8.30 0 0 0
19/05/2021
8.38
 8,400 7.70 8.46 7.16 0 0 0
18/05/2021
7.70
 0 7.70 7.70 7.70 0 0 0
17/05/2021
7.70
 200 8.38 8.38 7.70 0 0 0
14/05/2021
8.38
 12,500 8.38 8.38 8.38 0 0 0
13/05/2021
8.38
 50 8.38 8.38 8.38 0 0 0
12/05/2021
8.38
 2,800 7.77 8.38 8.38 0 0 0
11/05/2021
7.77
 0 7.77 7.77 7.77 0 0 0
10/05/2021
7.77
 2,200 7.77 7.77 7.77 0 0 0
07/05/2021
7.77
 100 7.77 7.77 7.77 0 0 0
06/05/2021
7.77
 2,900 7.62 7.77 7.77 0 0 0
05/05/2021
7.62
 500 7.47 7.62 7.62 0 0 0
04/05/2021
7.47
 1,500 7.01 7.47 7.31 0 0 0
29/04/2021
7.01
 0 7.01 7.01 7.01 0 0 0
28/04/2021
7.01
 0 7.01 7.01 7.01 0 0 0
27/04/2021
7.01
 1,200 7.54 7.54 7.01 0 0 0
26/04/2021
7.54
 0 7.54 7.54 7.54 0 0 0
23/04/2021
7.54
 10,300 7.24 7.62 7.54 0 0 0
22/04/2021
7.24
 0 7.24 7.24 7.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |