CTCP Cung ứng và Dịch vụ Kỹ thuật Hàng Hải (mac)

21.80
1.30
(6.34%)
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
(2024-08-21) 		-3.80 -15.64% 51,600 500 0.0
20.30
24.30
21.80
2 tháng
(2024-07-22) 		1.60 8.47% 287,800 -200 -0.0
17.70
24.80
21.80
3 tháng
(2024-06-24) 		5.10 33.12% 1,414,700 800 0.0
15.40
24.80
21.80
6 tháng
(2024-03-25) 		6.30 44.37% 2,309,069 796 0.0
13.20
24.80
21.80
12 tháng
(2023-09-26) 		10.59 106.95% 5,606,935 -143,211 -1.7
9.42
24.80
21.80
24 tháng
(2022-10-03) 		11.87 137.52% 11,997,136 -155,526 -1.8
5.39
24.80
21.80
36 tháng
(2021-10-06) 		13.73 202.93% 95,011,074 -218,726 -2.4
5.30
24.80
21.80
60 tháng
(2019-10-17) 		15.48 308.46% 109,659,168 -313,012 -2.9
4.02
24.80
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
6.47
 7,000 6.18 6.47 6.18 0 0 0
17/09/2020
6.18
 300 6.57 6.57 6.18 0 0 0
16/09/2020
6.57
 3,154 6.67 6.67 6.28 0 0 0
15/09/2020
6.67
 57,600 6.08 6.67 6.08 0 0 0
14/09/2020
6.08
 8,900 6.67 6.67 6.08 0 0 0
11/09/2020
6.67
 5,300 6.67 6.67 6.08 0 0 0
10/09/2020
6.67
 182,300 6.47 6.87 5.88 0 0 0
09/09/2020
6.47
 0 6.47 6.47 6.47 0 0 0
08/09/2020
6.47
 1,200 6.47 6.67 5.88 0 0 0
07/09/2020
6.47
 20,200 6.47 6.47 5.88 0 0 0
04/09/2020
6.47
 3,800 6.18 6.47 5.59 0 0 0
03/09/2020
6.18
 131 5.88 6.18 6.18 0 0 0
01/09/2020
5.88
 400 5.69 5.88 5.69 0 0 0
31/08/2020
5.69
 0 5.69 5.69 5.69 0 0 0
28/08/2020
5.69
 30 5.69 5.69 5.69 0 0 0
27/08/2020
5.69
 0 5.69 5.69 5.69 0 0 0
26/08/2020
5.69
 210 5.49 5.69 5.10 0 0 0
25/08/2020
5.49
 2,001 5.10 5.49 4.90 0 0 0
24/08/2020
5.10
 10,450 5.00 5.49 5.10 0 0 0
21/08/2020
5.00
 600 5.20 5.69 5.00 0 0 0
20/08/2020
5.20
 400 5.69 5.69 5.20 0 0 0
19/08/2020
5.69
 200 5.49 5.69 5.00 0 0 0
18/08/2020
5.49
 200 5.20 5.49 4.81 0 0 0
17/08/2020
5.20
 8,200 5.20 5.39 5.20 0 0 0
14/08/2020
5.20
 34,575 4.90 5.39 4.81 0 0 0
13/08/2020
4.90
 2,900 4.81 5.20 4.81 0 0 0
12/08/2020
4.81
 100 5.10 5.10 4.81 0 0 0
11/08/2020
5.10
 0 5.10 5.10 5.10 0 0 0
10/08/2020
5.10
 67 5.10 5.10 5.10 0 0 0
07/08/2020
5.10
 700 5.39 5.39 5.10 0 0 0
06/08/2020
5.39
 64,600 4.90 5.39 4.51 0 0 0
05/08/2020
4.90
 200 4.51 4.90 4.32 0 0 0
04/08/2020
4.51
 7,100 4.12 4.51 4.51 0 0 0
03/08/2020
4.12
 1,100 4.12 4.51 4.12 0 0 0
31/07/2020
4.12
 26,100 4.51 4.51 4.12 0 0 0
30/07/2020
4.51
 14,200 4.51 4.51 4.51 0 0 0
29/07/2020
4.51
 4,500 4.51 4.51 4.41 0 0 0
28/07/2020
4.51
 3,000 4.22 4.51 4.22 0 0 0
27/07/2020
4.22
 16,000 4.22 4.22 3.82 0 0 0
24/07/2020
4.22
 10,000 4.22 4.22 4.22 0 0 0
23/07/2020
4.22
 1,000 4.12 4.22 4.22 0 0 0
22/07/2020
4.12
 700 4.22 4.51 4.12 0 0 0
21/07/2020
4.22
 5,000 4.32 4.32 4.22 0 0 0
20/07/2020
4.32
 1,100 4.22 4.32 4.32 0 0 0
17/07/2020
4.22
 0 4.22 4.22 4.22 0 0 0
16/07/2020
4.22
 3,200 4.22 4.22 4.22 0 0 0
15/07/2020
4.22
 3,040 4.32 4.32 4.22 0 0 0
14/07/2020
4.32
 1,200 4.32 4.32 4.32 0 0 0
13/07/2020
4.32
 1,100 4.32 4.32 3.92 0 0 0
10/07/2020
4.32
 1,125 4.32 4.32 4.02 0 0 0
09/07/2020
4.32
 1,100 4.02 4.32 3.63 0 0 0
08/07/2020
4.02
 0 4.02 4.02 4.02 0 0 0
07/07/2020
4.02
 1,700 4.32 4.32 3.92 0 0 0
06/07/2020
4.32
 0 4.32 4.32 4.32 0 0 0
03/07/2020
4.32
 47 4.32 4.32 4.32 0 0 0
02/07/2020
4.32
 10,120 4.71 4.71 4.32 0 0 0
01/07/2020
4.71
 300 4.90 4.90 4.71 0 0 0
30/06/2020
4.90
 0 4.90 4.90 4.90 0 0 0
29/06/2020
4.90
 0 4.90 4.90 4.90 0 0 0
26/06/2020
4.90
 0 4.90 4.90 4.90 0 0 0
25/06/2020
4.90
 100 4.51 4.90 4.90 0 0 0
24/06/2020
4.51
 5,000 4.51 4.51 4.51 0 0 0
23/06/2020
4.51
 3,300 4.51 4.51 4.51 0 0 0
22/06/2020
4.51
 1,100 4.51 4.51 4.51 0 0 0
19/06/2020
4.51
 4 4.51 4.51 4.51 0 0 0
18/06/2020
4.51
 1,000 4.61 4.61 4.51 0 0 0
17/06/2020
4.61
 5,000 4.32 4.61 4.61 0 0 0
16/06/2020
4.32
 0 4.32 4.32 4.32 0 0 0
15/06/2020
4.32
 3,400 4.61 4.71 4.32 0 0 0
12/06/2020
4.61
 4,400 4.61 4.71 4.61 0 0 0
11/06/2020
4.61
 1,210 4.71 4.90 4.61 0 0 0
10/06/2020
4.71
 0 4.71 4.71 4.71 0 0 0
09/06/2020
4.71
 1,300 4.81 4.81 4.51 0 0 0
08/06/2020
4.81
 2,000 4.71 4.81 4.81 0 0 0
05/06/2020
4.71
 1,000 4.41 4.71 4.61 0 0 0
04/06/2020
4.41
 4,200 4.51 4.51 4.41 0 0 0
03/06/2020
4.51
 100 4.81 4.81 4.51 0 0 0
02/06/2020
4.81
 400 4.61 4.81 4.41 0 100 -0.0
01/06/2020
4.61
 11,000 4.61 4.71 4.61 0 3,900 -0.0
29/05/2020
4.61
 1,000 4.61 4.61 4.61 0 1,000 -0.0
28/05/2020
4.61
 4,750 4.61 4.61 4.61 0 4,700 -0.0
27/05/2020
4.61
 60,500 4.81 4.81 4.61 0 9,400 -0.0
26/05/2020
4.81
 0 4.81 4.81 4.81 0 0 0
25/05/2020
4.81
 25,000 4.61 4.81 4.81 0 19,700 -0.1
22/05/2020
4.61
 100 4.51 4.61 4.61 0 0 0
21/05/2020
4.51
 100 4.61 4.61 4.51 0 0 0
20/05/2020
4.61
 0 4.61 4.61 4.61 0 0 0
19/05/2020
4.61
 10,174 5.00 5.00 4.61 0 5,000 -0.0
18/05/2020
5.00
 67 5.00 5.00 5.00 0 0 0
15/05/2020
5.00
 0 5.00 5.00 5.00 0 0 0
14/05/2020
5.00
 649 4.90 5.00 4.51 100 0 0.0
13/05/2020
4.90
 2,000 5.39 5.39 4.90 0 2,000 -0.0
12/05/2020
5.39
 5,200 4.90 5.39 5.00 0 5,200 -0.0
11/05/2020
4.90
 4,910 4.90 4.90 4.90 0 0 0
08/05/2020
4.90
 5,230 4.61 4.90 4.71 0 200 -0.0
07/05/2020
4.61
 0 4.61 4.61 4.61 0 0 0
06/05/2020
4.61
 0 4.61 4.61 4.61 0 0 0
05/05/2020
4.61
 100 4.51 4.61 4.61 0 100 -0.0
04/05/2020
4.51
 0 4.51 4.51 4.51 0 0 0
29/04/2020
4.51
 200 4.90 4.90 4.51 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |