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)
05/02/2021
6.25
 0 6.25 6.25 6.25 0 0 0
04/02/2021
6.25
 0 6.25 6.25 6.25 0 0 0
03/02/2021
6.25
 0 6.25 6.25 6.25 0 0 0
02/02/2021
6.25
 4,000 5.71 6.25 6.25 0 0 0
01/02/2021
5.71
 0 5.71 5.71 5.71 0 0 0
29/01/2021
5.71
 0 5.71 5.71 5.71 0 0 0
28/01/2021
5.71
 100 6.32 6.32 5.71 0 0 0
27/01/2021
6.32
 0 6.32 6.32 6.32 0 0 0
26/01/2021
6.32
 0 6.32 6.32 6.32 0 0 0
25/01/2021
6.32
 0 6.32 6.32 6.32 0 0 0
22/01/2021
6.32
 0 6.32 6.32 6.32 0 0 0
21/01/2021
6.32
 1,000 6.32 6.32 6.32 0 0 0
20/01/2021
6.32
 3,900 6.25 6.32 5.71 0 0 0
19/01/2021
6.25
 2,000 6.17 6.25 6.25 0 0 0
18/01/2021
6.17
 2,200 6.78 6.78 6.17 0 0 0
15/01/2021
6.78
 3,700 6.48 6.86 5.87 0 0 0
14/01/2021
6.48
 0 6.48 6.48 6.48 0 0 0
13/01/2021
6.48
 100 6.17 6.48 6.48 0 0 0
12/01/2021
6.17
 0 6.17 6.17 6.17 0 0 0
11/01/2021
6.17
 5,100 5.71 6.17 5.33 0 0 0
08/01/2021
5.71
 0 5.71 5.71 5.71 0 0 0
07/01/2021
5.71
 1,200 5.71 5.71 5.71 0 0 0
06/01/2021
5.71
 0 5.71 5.71 5.71 0 0 0
05/01/2021
5.71
 100 5.26 5.71 5.71 0 0 0
04/01/2021
5.26
 1,400 5.64 6.17 5.26 0 0 0
31/12/2020
5.64
 30,600 6.17 6.25 5.56 200 0 0.0
30/12/2020
6.17
 0 6.17 6.17 6.17 0 0 0
29/12/2020
6.17
 1,900 5.71 6.17 5.18 0 0 0
28/12/2020
5.71
 100 5.71 5.71 5.71 0 0 0
25/12/2020
5.71
 100 5.71 5.71 5.71 0 0 0
24/12/2020
5.71
 0 5.71 5.71 5.71 0 0 0
23/12/2020
5.71
 1,000 5.26 5.71 5.71 0 0 0
22/12/2020
5.26
 1,000 5.26 5.26 5.26 0 0 0
21/12/2020
5.26
 3,100 5.26 5.26 5.26 0 0 0
18/12/2020
5.26
 100 5.10 5.26 5.26 0 0 0
17/12/2020
5.10
 100 5.03 5.10 5.10 0 0 0
16/12/2020
5.03
 24,109 5.10 5.56 4.72 9 0 0.0
15/12/2020
5.10
 0 5.10 5.10 5.10 0 0 0
14/12/2020
5.10
 0 5.10 5.10 5.10 0 0 0
11/12/2020
5.10
 0 5.10 5.10 5.10 0 0 0
10/12/2020
5.10
 0 5.10 5.10 5.10 0 0 0
09/12/2020
5.10
 0 5.10 5.10 5.10 0 0 0
08/12/2020
5.10
 0 5.10 5.10 5.10 0 0 0
07/12/2020
5.10
 100 5.03 5.10 5.10 0 0 0
04/12/2020
5.03
 500 4.95 5.03 5.03 0 0 0
03/12/2020
4.95
 500 4.95 4.95 4.95 0 0 0
02/12/2020
4.95
 0 4.95 4.95 4.95 0 0 0
01/12/2020
4.95
 0 4.95 4.95 4.95 0 0 0
30/11/2020
4.95
 600 4.88 4.95 4.95 0 0 0
27/11/2020
4.88
 0 4.88 4.88 4.88 0 0 0
26/11/2020
4.88
 0 4.88 4.88 4.88 0 0 0
25/11/2020
4.88
 0 4.88 4.88 4.88 0 0 0
24/11/2020
4.88
 0 4.88 4.88 4.88 0 0 0
23/11/2020
4.88
 0 4.88 4.88 4.88 0 0 0
20/11/2020
4.88
 100 5.41 5.41 4.88 0 0 0
19/11/2020
5.41
 0 5.41 5.41 5.41 0 0 0
18/11/2020
5.41
 0 5.41 5.41 5.41 0 0 0
17/11/2020
5.41
 0 5.41 5.41 5.41 0 0 0
16/11/2020
5.41
 400 5.41 5.41 4.88 0 0 0
13/11/2020
5.41
 800 5.94 5.94 5.41 0 0 0
12/11/2020
5.94
 3,100 6.55 6.55 5.94 0 0 0
11/11/2020
6.55
 400 6.02 6.55 6.02 0 0 0
10/11/2020
6.02
 250 6.02 6.02 6.02 0 0 0
09/11/2020
6.02
 300 5.87 6.02 6.02 0 0 0
06/11/2020
5.87
 400 5.33 5.87 5.71 0 0 0
05/11/2020
5.33
 2,400 5.03 5.49 5.33 0 0 0
04/11/2020
5.03
 0 5.03 5.03 5.03 0 0 0
03/11/2020
5.03
 0 5.03 5.03 5.03 0 0 0
02/11/2020
5.03
 0 5.03 5.03 5.03 0 0 0
30/10/2020
5.03
 400 5.03 5.03 5.03 0 0 0
29/10/2020
5.03
 0 5.03 5.03 5.03 0 0 0
28/10/2020
5.03
 4,300 4.57 5.03 4.95 0 0 0
27/10/2020
4.57
 2,100 4.95 4.95 4.57 0 0 0
26/10/2020
4.95
 0 4.95 4.95 4.95 0 0 0
23/10/2020
4.95
 50 4.95 4.95 4.95 0 0 0
22/10/2020
4.95
 0 4.95 4.95 4.95 0 0 0
21/10/2020
4.95
 0 4.95 4.95 4.95 0 0 0
20/10/2020
4.95
 100 4.88 4.95 4.95 0 0 0
19/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
16/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
15/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
14/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
13/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
12/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
09/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
08/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
07/10/2020
4.88
 7,000 4.88 4.88 4.88 0 0 0
06/10/2020
4.88
 25,300 4.88 4.95 4.88 0 0 0
05/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
02/10/2020
4.88
 5,100 4.88 4.88 4.88 0 0 0
01/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
30/09/2020
4.88
 3,000 4.72 4.88 4.80 0 0 0
29/09/2020
4.72
 5,200 4.72 5.03 4.57 0 0 0
28/09/2020
4.72
 7,500 4.88 4.88 4.72 0 0 0
25/09/2020
4.88
 0 4.88 4.88 4.88 0 0 0
24/09/2020
4.88
 0 4.88 4.88 4.88 0 0 0
23/09/2020
4.88
 0 4.88 4.88 4.88 0 0 0
22/09/2020
4.88
 61,400 4.88 5.33 4.65 0 0 0
21/09/2020
4.88
 0 4.88 4.88 4.88 0 0 0
18/09/2020
4.88
 100 4.95 4.95 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |