CTCP Phát triển Hàng Hải (vms)

19.90
-2.10
(-9.55%)
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)
14/02/2023
15.04
 1,000 15.04 15.04 15.04 0 0 0
13/02/2023
15.04
 100 16.62 16.62 15.04 0 0 0
10/02/2023
16.62
 100 18.38 18.38 16.62 0 0 0
09/02/2023
18.38
 0 18.38 18.38 18.38 0 0 0
08/02/2023
18.38
 0 18.38 18.38 18.38 0 0 0
07/02/2023
18.38
 0 18.38 18.38 18.38 0 0 0
06/02/2023
18.38
 0 18.38 18.38 18.38 0 0 0
03/02/2023
18.38
 0 18.38 18.38 18.38 0 0 0
02/02/2023
18.38
 100 18.57 18.57 18.38 0 0 0
01/02/2023
18.57
 0 18.57 18.57 18.57 0 0 0
31/01/2023
18.57
 19 18.57 18.57 18.57 0 0 0
30/01/2023
18.57
 220 17.27 18.57 15.60 0 0 0
27/01/2023
17.27
 0 17.27 17.27 17.27 0 0 0
19/01/2023
17.27
 5,001 15.78 17.27 17.27 0 0 0
18/01/2023
15.78
 20,900 14.39 15.78 15.78 0 0 0
17/01/2023
14.39
 102 13.09 14.39 14.39 0 0 0
16/01/2023
13.09
 18,100 14.39 15.78 13.09 0 0 0
13/01/2023
14.39
 60,101 15.87 17.45 14.39 0 0 0
12/01/2023
15.87
 268,200 17.64 18.57 15.87 0 0 0
11/01/2023
17.64
 5,000 17.64 17.64 17.64 0 0 0
10/01/2023
17.64
 300 17.64 17.64 17.64 0 0 0
09/01/2023
17.64
 700 17.64 17.64 17.64 0 0 0
06/01/2023
17.64
 4,000 17.64 17.64 17.64 0 0 0
05/01/2023
17.64
 300 17.64 17.64 17.64 0 0 0
04/01/2023
17.64
 1,500 16.71 17.64 15.04 0 0 0
03/01/2023
16.71
 0 16.71 16.71 16.71 0 0 0
30/12/2022
16.71
 1,400 18.57 18.57 16.71 0 0 0
29/12/2022
18.57
 9,800 18.57 18.57 18.57 0 0 0
28/12/2022
18.57
 2,100 18.57 18.57 18.57 0 0 0
27/12/2022
18.57
 2,000 17.64 19.03 17.64 0 0 0
26/12/2022
17.64
 8,689 17.64 17.64 17.64 0 0 0
23/12/2022
17.64
 3,240 17.55 17.64 17.55 0 0 0
22/12/2022
17.55
 3,100 17.55 17.55 17.55 0 0 0
21/12/2022
17.55
 13,100 17.55 17.55 17.55 0 0 0
20/12/2022
17.55
 6,229 17.55 17.55 17.55 0 0 0
19/12/2022
17.55
 12,800 17.55 17.55 17.55 0 0 0
16/12/2022
17.55
 45,250 15.97 17.55 16.06 0 0 0
15/12/2022
15.97
 47,610 15.87 16.71 15.87 0 0 0
14/12/2022
15.87
 73,300 15.78 16.06 15.78 0 0 0
13/12/2022
15.78
 20,000 15.78 15.78 15.78 0 0 0
12/12/2022
15.78
 11,220 15.69 15.78 14.85 0 0 0
09/12/2022
15.69
 10,500 14.30 15.69 14.76 0 0 0
08/12/2022
14.30
 10,200 13.00 14.30 13.93 0 0 0
07/12/2022
13.00
 7,274 11.88 13.00 12.72 0 0 0
06/12/2022
11.88
 6,038 10.86 11.88 10.86 0 0 0
05/12/2022
10.86
 0 10.86 10.86 10.86 0 0 0
02/12/2022
10.86
 0 10.86 10.86 10.86 0 0 0
01/12/2022
10.86
 14,788 9.93 10.86 10.77 0 0 0
30/11/2022
9.93
 0 9.93 9.93 9.93 0 0 0
29/11/2022
9.93
 0 9.93 9.93 9.93 0 0 0
28/11/2022
9.93
 2,700 10.03 10.03 9.93 0 0 0
25/11/2022
10.03
 0 10.03 10.03 10.03 0 0 0
24/11/2022
10.03
 1,552 9.56 10.03 9.75 0 0 0
23/11/2022
9.56
 101 8.73 9.56 9.56 0 0 0
22/11/2022
8.73
 100 8.26 8.73 8.73 0 0 0
21/11/2022
8.26
 1,700 7.52 8.26 7.43 0 0 0
18/11/2022
7.52
 0 7.52 7.52 7.52 0 0 0
17/11/2022
7.52
 600 7.71 7.71 7.52 0 0 0
16/11/2022
7.71
 100 8.26 8.26 7.71 0 0 0
15/11/2022
8.26
 2,100 8.82 8.82 8.26 0 0 0
14/11/2022
8.82
 5,100 9.75 9.75 8.82 0 0 0
11/11/2022
9.75
 3,800 9.75 9.75 9.65 0 0 0
10/11/2022
9.75
 200 9.00 9.84 9.75 0 0 0
09/11/2022
9.00
 2,600 8.26 9.00 8.26 0 0 0
08/11/2022
8.26
 1,100 8.26 8.36 8.26 0 0 0
07/11/2022
8.26
 900 8.26 8.26 7.98 0 0 0
04/11/2022
8.26
 9,700 8.26 9.00 8.26 0 0 0
03/11/2022
8.26
 700 8.26 9.00 7.61 0 0 0
02/11/2022
8.26
 600 7.80 8.26 7.89 0 0 0
01/11/2022
7.80
 804 8.45 9.28 7.61 0 0 0
31/10/2022
8.45
 450 8.26 8.45 8.08 0 0 0
28/10/2022
8.26
 14,900 8.63 8.73 7.80 0 0 0
27/10/2022
8.63
 100 8.54 8.63 8.63 0 0 0
26/10/2022
8.54
 200 8.54 8.63 8.54 0 0 0
25/10/2022
8.54
 300 9.47 9.47 8.54 0 0 0
24/10/2022
9.47
 100 9.19 9.47 9.47 0 0 0
21/10/2022
9.19
 0 9.19 9.19 9.19 0 0 0
20/10/2022
9.19
 0 9.19 9.19 9.19 0 0 0
19/10/2022
9.19
 6,100 10.21 11.23 9.19 0 0 0
18/10/2022
10.21
 1,000 11.33 11.33 10.21 0 0 0
17/10/2022
11.33
 500 10.86 11.79 9.84 0 0 0
14/10/2022
10.86
 9,700 10.21 10.86 9.38 0 0 0
13/10/2022
10.21
 200 10.12 10.40 10.21 0 0 0
12/10/2022
10.12
 100 9.84 10.12 10.12 0 0 0
11/10/2022
9.84
 16,250 10.30 10.77 9.28 0 0 0
10/10/2022
10.30
 1,300 10.58 11.05 9.56 0 0 0
07/10/2022
10.58
 0 10.58 10.58 10.58 0 0 0
06/10/2022
10.58
 5,400 10.30 10.58 9.28 0 0 0
05/10/2022
10.30
 1,200 11.14 11.14 10.21 0 0 0
04/10/2022
11.14
 100 10.77 11.14 11.14 0 0 0
03/10/2022
10.77
 1,101 11.05 11.05 10.03 0 0 0
30/09/2022
11.05
 0 11.05 11.05 11.05 0 0 0
29/09/2022
11.05
 0 11.05 11.05 11.05 0 0 0
28/09/2022
11.05
 100 10.86 11.05 11.05 0 0 0
27/09/2022
10.86
 1,200 11.14 11.42 10.21 0 0 0
26/09/2022
11.14
 1,600 11.42 11.42 10.40 0 0 0
23/09/2022: Cổ tức tiền mặt tỉ lệ: 8%
23/09/2022
11.42
 618 11.14 11.79 11.42 0 0 0
22/09/2022
11.14
 9,300 11.14 11.14 10.10 0 0 0
21/09/2022
11.14
 3,300 11.58 12.53 10.44 0 0 0
20/09/2022
11.58
 600 10.88 11.92 11.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |