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)
18/09/2020
4.88
 100 4.95 4.95 4.88 0 0 0
17/09/2020
4.95
 0 4.95 4.95 4.95 0 0 0
16/09/2020
4.95
 1,000 5.18 5.18 4.95 0 0 0
15/09/2020
5.18
 200 4.80 5.18 4.50 0 0 0
14/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
11/09/2020
4.80
 5,000 4.80 4.80 4.80 0 0 0
10/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
09/09/2020
4.80
 1,600 4.80 4.80 4.80 0 0 0
08/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
07/09/2020
4.80
 4,800 5.33 5.33 4.80 0 0 0
04/09/2020
5.33
 1,600 5.03 5.49 5.33 0 0 0
03/09/2020
5.03
 1,600 4.57 5.03 5.03 0 0 0
01/09/2020
4.57
 23,000 4.19 4.57 4.57 0 0 0
31/08/2020
4.19
 10 4.19 4.19 4.19 0 0 0
28/08/2020
4.19
 100 4.57 4.57 4.19 0 0 0
27/08/2020
4.57
 0 4.57 4.57 4.57 0 0 0
26/08/2020
4.57
 0 4.57 4.57 4.57 0 0 0
25/08/2020
4.57
 0 4.57 4.57 4.57 0 0 0
24/08/2020
4.57
 15,500 4.19 4.57 4.57 0 0 0
21/08/2020
4.19
 100 4.57 4.57 4.19 0 0 0
20/08/2020
4.57
 6,400 4.19 4.57 4.57 0 0 0
19/08/2020
4.19
 5,500 4.57 4.57 4.19 0 0 0
18/08/2020
4.57
 1,040 4.27 4.57 4.57 0 0 0
17/08/2020
4.27
 100 4.72 4.72 4.27 0 0 0
14/08/2020
4.72
 0 4.72 4.72 4.72 0 0 0
13/08/2020
4.72
 2,000 4.34 4.72 4.42 0 0 0
12/08/2020
4.34
 0 4.34 4.34 4.34 0 0 0
11/08/2020
4.34
 0 4.34 4.34 4.34 0 0 0
10/08/2020
4.34
 0 4.34 4.34 4.34 0 0 0
07/08/2020
4.34
 0 4.34 4.34 4.34 0 0 0
06/08/2020
4.34
 500 4.34 4.34 4.34 0 0 0
05/08/2020
4.34
 600 4.34 4.34 4.27 0 0 0
04/08/2020
4.34
 8,000 4.27 4.34 4.34 0 0 0
03/08/2020
4.27
 10,110 3.89 4.27 4.27 0 0 0
31/07/2020
3.89
 100 4.27 4.27 3.89 0 0 0
30/07/2020
4.27
 0 4.27 4.27 4.27 0 0 0
29/07/2020
4.27
 600 4.50 4.50 4.19 0 0 0
28/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
27/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
24/07/2020
4.50
 1,000 4.57 4.57 4.50 0 0 0
23/07/2020
4.57
 9,500 4.57 4.57 4.57 0 0 0
22/07/2020
4.57
 3,000 4.88 4.88 4.57 0 0 0
21/07/2020
4.88
 0 4.88 4.88 4.88 0 0 0
20/07/2020
4.88
 3,250 4.57 4.88 4.88 0 0 0
17/07/2020
4.57
 0 4.57 4.57 4.57 0 0 0
16/07/2020
4.57
 0 4.57 4.57 4.57 0 0 0
15/07/2020
4.57
 1,600 4.50 4.57 4.42 0 0 0
14/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
13/07/2020
4.50
 5,300 4.57 5.03 4.50 0 0 0
10/07/2020
4.57
 200 4.19 4.57 4.57 0 0 0
09/07/2020
4.19
 2,100 3.81 4.19 4.19 0 0 0
08/07/2020
3.81
 0 3.81 3.81 3.81 0 0 0
07/07/2020
3.81
 100 3.96 3.96 3.81 0 100 -0.0
06/07/2020
3.96
 0 3.96 3.96 3.96 0 0 0
03/07/2020
3.96
 100 4.19 4.19 3.96 0 0 0
02/07/2020
4.19
 5,600 4.57 5.03 4.19 100 5,400 -0.0
01/07/2020
4.57
 200 4.57 4.57 4.57 0 0 0
30/06/2020
4.57
 100 5.03 5.03 4.57 0 0 0
29/06/2020
5.03
 100 5.56 5.56 5.03 0 0 0
26/06/2020
5.56
 18,200 5.56 6.02 5.56 0 18,100 -0.1
25/06/2020
5.56
 5,300 5.10 5.56 5.26 0 0 0
24/06/2020
5.10
 100 4.65 5.10 5.10 100 0 0.0
23/06/2020
4.65
 0 4.65 4.65 4.65 0 0 0
22/06/2020
4.65
 16,400 5.03 5.49 4.57 0 14,200 -0.1
19/06/2020
5.03
 12,300 4.57 5.03 5.03 0 12,300 -0.1
18/06/2020
4.57
 12,300 4.88 5.33 4.57 100 0 0.0
17/06/2020
4.88
 0 4.88 4.88 4.88 0 0 0
16/06/2020
4.88
 0 4.88 4.88 4.88 0 0 0
15/06/2020
4.88
 100 4.50 4.88 4.88 100 0 0.0
12/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
11/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
10/06/2020
4.50
 100 4.95 4.95 4.50 0 0 0
09/06/2020
4.95
 0 4.95 4.95 4.95 0 0 0
08/06/2020
4.95
 900 5.33 5.33 4.95 0 0 0
05/06/2020
5.33
 0 5.33 5.33 5.33 0 0 0
04/06/2020
5.33
 0 5.33 5.33 5.33 0 0 0
03/06/2020
5.33
 0 5.33 5.33 5.33 0 0 0
02/06/2020
5.33
 100 4.88 5.33 5.33 100 0 0.0
01/06/2020
4.88
 0 4.88 4.88 4.88 0 0 0
29/05/2020
4.88
 0 4.88 4.88 4.88 0 0 0
28/05/2020
4.88
 100 4.50 4.88 4.88 100 0 0.0
27/05/2020
4.50
 6,900 4.42 4.50 4.50 0 6,900 0
26/05/2020
4.42
 0 4.42 4.42 4.42 0 0 0
25/05/2020
4.42
 0 4.42 4.42 4.42 0 0 0
22/05/2020
4.42
 200 4.42 4.80 4.42 100 0 0.0
21/05/2020
4.42
 0 4.42 4.42 4.42 0 0 0
20/05/2020
4.42
 0 4.42 4.42 4.42 0 0 0
19/05/2020
4.42
 900 4.57 4.57 4.42 0 0 0
18/05/2020
4.57
 0 4.57 4.57 4.57 0 0 0
15/05/2020
4.57
 2,300 4.88 4.88 4.57 0 0 0
14/05/2020
4.88
 2,600 4.50 4.88 4.88 100 0 0.0
13/05/2020
4.50
 100 4.34 4.50 4.50 0 0 0
12/05/2020
4.34
 100 4.57 4.57 4.34 0 0 0
11/05/2020
4.57
 2,000 4.27 4.57 4.27 0 1,900 -0.0
08/05/2020
4.27
 1,200 3.89 4.27 4.19 0 0 0
07/05/2020
3.89
 100 4.19 4.19 3.89 0 0 0
06/05/2020
4.19
 1,000 3.96 4.19 4.19 0 0 0
05/05/2020
3.96
 1,300 4.34 4.34 3.96 0 0 0
04/05/2020
4.34
 0 4.34 4.34 4.34 0 0 0
29/04/2020
4.34
 0 4.34 4.34 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |