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)
14/02/2019
3.57
 100 3.71 3.71 3.57 0 100 -0.0
13/02/2019
3.71
 0 3.71 3.71 3.71 0 0 0
12/02/2019
3.71
 0 3.71 3.71 3.71 0 0 0
11/02/2019
3.71
 0 3.71 3.71 3.71 0 0 0
01/02/2019
3.71
 0 3.71 3.71 3.71 0 0 0
31/01/2019
3.71
 200 3.43 3.71 3.36 0 100 -0.0
30/01/2019
3.43
 100 3.71 3.71 3.43 0 100 -0.0
29/01/2019
3.71
 0 3.71 3.71 3.71 0 0 0
28/01/2019
3.71
 100 3.57 3.71 3.71 0 0 0
25/01/2019
3.57
 100 3.57 3.57 3.57 0 100 -0.0
24/01/2019
3.57
 0 3.57 3.57 3.57 0 0 0
23/01/2019
3.57
 0 3.57 3.57 3.57 0 0 0
22/01/2019
3.57
 0 3.57 3.57 3.57 0 0 0
21/01/2019
3.57
 100 3.93 3.93 3.57 0 100 -0.0
18/01/2019
3.93
 200 3.57 3.93 3.93 0 0 0
17/01/2019
3.57
 1,600 3.36 3.57 3.57 0 0 0
16/01/2019
3.36
 0 3.36 3.36 3.36 0 0 0
15/01/2019
3.36
 100 3.71 3.71 3.36 0 100 -0.0
14/01/2019
3.71
 1,000 3.71 3.71 3.71 1,000 0 0.0
11/01/2019
3.71
 1,500 3.71 3.71 3.71 0 0 0
10/01/2019
3.71
 0 3.71 3.71 3.71 0 0 0
09/01/2019
3.71
 0 3.71 3.71 3.71 0 0 0
08/01/2019
3.71
 1,400 3.71 3.71 3.71 1,400 0 0.0
07/01/2019
3.71
 1,800 3.43 3.71 3.64 0 0 0
04/01/2019
3.43
 0 3.43 3.43 3.43 0 0 0
03/01/2019
3.43
 0 3.43 3.43 3.43 0 0 0
02/01/2019
3.43
 234 3.43 3.43 3.43 0 0 0
28/12/2018
3.43
 0 3.43 3.43 3.43 0 0 0
27/12/2018
3.43
 100 3.79 3.79 3.43 0 100 -0.0
26/12/2018
3.79
 0 3.79 3.79 3.79 0 0 0
25/12/2018
3.79
 0 3.79 3.79 3.79 0 0 0
24/12/2018
3.79
 50 3.79 3.79 3.79 0 0 0
21/12/2018
3.79
 0 3.79 3.79 3.79 0 0 0
20/12/2018
3.79
 0 3.79 3.79 3.79 0 0 0
19/12/2018
3.79
 0 3.79 3.79 3.79 0 0 0
18/12/2018
3.79
 0 3.79 3.79 3.79 0 0 0
17/12/2018
3.79
 4,500 3.79 3.79 3.79 4,500 0 0.0
14/12/2018
3.79
 500 3.71 3.79 3.79 0 0 0
13/12/2018
3.71
 100 3.57 3.71 3.71 0 0 0
12/12/2018
3.57
 0 3.57 3.57 3.57 0 0 0
11/12/2018
3.57
 0 3.57 3.57 3.57 0 0 0
10/12/2018
3.57
 100 3.86 3.86 3.57 0 100 -0.0
07/12/2018
3.86
 0 3.86 3.86 3.86 0 0 0
06/12/2018
3.86
 200 4.29 4.29 3.86 0 100 -0.0
05/12/2018
4.29
 1,034 3.93 4.29 3.57 0 100 -0.0
04/12/2018
3.93
 1,100 3.57 3.93 3.93 0 0 0
03/12/2018
3.57
 100 3.29 3.57 3.57 0 0 0
30/11/2018
3.29
 0 3.29 3.29 3.29 0 0 0
29/11/2018
3.29
 0 3.29 3.29 3.29 0 0 0
28/11/2018
3.29
 100 3.57 3.57 3.29 0 100 -0.0
27/11/2018
3.57
 34 3.57 3.57 3.57 0 0 0
26/11/2018
3.57
 2,300 3.57 3.71 3.57 2,200 0 0.0
23/11/2018
3.57
 1,000 3.29 3.57 3.57 0 0 0
22/11/2018
3.29
 100 3.43 3.43 3.29 0 100 -0.0
21/11/2018
3.43
 100 3.79 3.79 3.43 0 100 -0.0
20/11/2018
3.79
 100 4.14 4.14 3.79 0 100 -0.0
19/11/2018
4.14
 1,934 3.79 4.14 4.07 0 0 0
16/11/2018
3.79
 0 3.79 3.79 3.79 0 0 0
15/11/2018
3.79
 0 3.79 3.79 3.79 0 0 0
14/11/2018
3.79
 100 4.07 4.07 3.79 0 100 -0.0
13/11/2018
4.07
 400 3.71 4.07 4.07 0 0 0
12/11/2018
3.71
 0 3.71 3.71 3.71 0 0 0
09/11/2018
3.71
 100 4.07 4.07 3.71 0 100 -0.0
08/11/2018
4.07
 600 3.93 4.07 3.57 0 100 -0.0
07/11/2018
3.93
 0 3.93 3.93 3.93 0 0 0
06/11/2018
3.93
 1,600 3.71 3.93 3.36 0 100 -0.0
05/11/2018
3.71
 100 3.43 3.71 3.71 0 0 0
02/11/2018
3.43
 0 3.43 3.43 3.43 0 0 0
01/11/2018
3.43
 500 3.14 3.43 3.43 0 0 0
31/10/2018
3.14
 100 3.43 3.43 3.14 0 100 -0.0
30/10/2018
3.43
 100 3.79 3.79 3.43 0 100 -0.0
29/10/2018
3.79
 100 4.07 4.07 3.79 0 100 -0.0
26/10/2018
4.07
 200 4.07 4.07 3.79 0 100 -0.0
25/10/2018
4.07
 200 4.07 4.07 4.07 200 0 0.0
24/10/2018
4.07
 5,000 4.43 4.43 4.07 0 0 0
23/10/2018
4.43
 200 4.07 4.43 3.79 0 100 -0.0
22/10/2018
4.07
 0 4.07 4.07 4.07 0 0 0
19/10/2018
4.07
 100 4.43 4.43 4.07 0 100 -0.0
18/10/2018
4.43
 830 4.86 4.86 4.43 0 100 -0.0
17/10/2018
4.86
 0 4.86 4.86 4.86 0 0 0
16/10/2018
4.86
 200 4.50 4.86 4.07 0 100 -0.0
15/10/2018
4.50
 200 4.14 4.50 3.86 0 100 -0.0
12/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
11/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
10/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
09/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
08/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
05/10/2018
4.14
 100 4.14 4.14 4.14 0 0 0
04/10/2018
4.14
 100 4.57 4.57 4.14 0 100 -0.0
03/10/2018
4.57
 200 4.57 4.57 4.57 200 0 0.0
02/10/2018
4.57
 2,100 4.36 4.57 3.93 0 100 -0.0
01/10/2018
4.36
 0 4.36 4.36 4.36 0 0 0
28/09/2018
4.36
 0 4.36 4.36 4.36 0 0 0
27/09/2018
4.36
 0 4.36 4.36 4.36 0 0 0
26/09/2018
4.36
 300 4.00 4.36 4.36 0 0 0
25/09/2018
4.00
 0 4.00 4.00 4.00 0 0 0
24/09/2018
4.00
 100 4.29 4.29 4.00 0 100 -0.0
21/09/2018
4.29
 100 4.71 4.71 4.29 0 100 -0.0
20/09/2018
4.71
 200 4.43 4.71 4.07 0 100 -0.0
19/09/2018
4.43
 400 4.07 4.43 3.79 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |