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)
27/04/2018
6.24
 0 6.24 6.24 6.24 0 0 0
26/04/2018
6.24
 0 6.24 6.24 6.24 0 0 0
24/04/2018
6.24
 0 6.24 6.24 6.24 0 0 0
23/04/2018
6.24
 0 6.24 6.24 6.24 0 0 0
20/04/2018
6.24
 100 6.08 6.24 6.24 100 0 0.0
19/04/2018
6.08
 62,176 6.08 6.24 5.92 100 0 0.0
18/04/2018
6.08
 199,923 6.56 6.56 6.00 0 0 0
17/04/2018
6.56
 171,523 6.08 6.56 5.92 100 0 0.0
16/04/2018
6.08
 83,400 6.16 6.16 5.92 0 0 0
13/04/2018
6.16
 12,400 6.16 6.24 6.00 100 0 0.0
12/04/2018
6.16
 1,407 6.08 6.16 6.08 0 0 0
11/04/2018
6.08
 800 6.08 6.08 6.08 0 0 0
10/04/2018
6.08
 37,900 6.16 6.16 6.00 0 0 0
09/04/2018
6.16
 0 6.16 6.16 6.16 0 0 0
06/04/2018
6.16
 11,100 6.32 6.32 6.00 0 0 0
05/04/2018
6.32
 5,500 6.32 6.32 5.92 100 0 0.0
04/04/2018
6.32
 15,095 6.40 6.40 5.92 500 0 0.0
03/04/2018
6.40
 85 6.40 6.40 6.40 0 0 0
02/04/2018
6.40
 16,200 6.40 6.95 6.00 100 0 0.0
30/03/2018
6.40
 147 6.40 6.40 6.40 0 0 0
29/03/2018
6.40
 200 6.32 6.40 6.08 200 0 0.0
28/03/2018
6.32
 30 6.32 6.32 6.32 0 0 0
27/03/2018
6.32
 2,500 6.24 6.32 6.16 100 0 0.0
26/03/2018
6.24
 8,800 6.24 6.32 6.24 100 0 0.0
23/03/2018
6.24
 25,050 6.24 6.24 6.08 0 0 0
22/03/2018
6.24
 12,820 6.08 6.24 6.08 0 0 0
21/03/2018
6.08
 26,550 6.16 6.16 6.08 0 0 0
20/03/2018
6.16
 10,200 6.00 6.16 6.00 100 0 0.0
19/03/2018
6.00
 10,586 6.16 6.16 6.00 0 0 0
16/03/2018
6.16
 8,000 6.16 6.16 5.92 0 0 0
15/03/2018
6.16
 0 6.16 6.16 6.16 0 0 0
14/03/2018
6.16
 0 6.16 6.16 6.16 0 0 0
13/03/2018
6.16
 10,000 6.16 6.16 6.16 0 0 0
12/03/2018
6.16
 14,400 6.00 6.16 5.84 100 0 0.0
09/03/2018
6.00
 1,461 5.92 6.00 5.84 100 0 0.0
08/03/2018
5.92
 13,400 5.84 6.00 5.92 0 0 0
07/03/2018
5.84
 11,669 6.08 6.08 5.77 0 0 0
06/03/2018
6.08
 6,248 6.08 6.08 5.69 0 0 0
05/03/2018
6.08
 864 6.16 6.32 5.77 300 0 0.0
02/03/2018
6.16
 77,013 5.69 6.24 5.77 0 0 0
01/03/2018
5.69
 43,300 5.69 5.77 5.69 0 0 0
28/02/2018
5.69
 9,780 5.69 5.77 5.69 0 0 0
27/02/2018
5.69
 44,300 5.69 5.69 5.69 0 0 0
26/02/2018
5.69
 49,000 5.77 5.77 5.69 0 0 0
23/02/2018
5.77
 25,000 5.77 5.77 5.69 0 0 0
22/02/2018
5.77
 0 5.77 5.77 5.77 0 0 0
21/02/2018
5.77
 6,703 5.84 5.84 5.77 0 0 0
13/02/2018
5.84
 8,500 5.77 5.84 5.69 500 0 0.0
12/02/2018
5.77
 25,500 5.77 5.77 5.69 100 0 0.0
09/02/2018
5.77
 12,000 5.69 5.84 5.69 200 0 0.0
08/02/2018
5.69
 25,400 5.92 5.92 5.69 0 0 0
07/02/2018
5.92
 1,297 5.84 5.92 5.92 0 0 0
06/02/2018
5.84
 54,200 6.00 6.00 5.69 100 0 0.0
05/02/2018
6.00
 46,200 6.00 6.56 5.45 0 10,000 -0.1
02/02/2018
6.00
 30,000 6.24 6.24 6.00 0 0 0
01/02/2018
6.24
 10,100 6.24 6.24 6.00 100 0 0.0
31/01/2018
6.24
 34,891 6.24 6.24 6.00 100 0 0.0
30/01/2018
6.24
 0 6.24 6.24 6.24 0 0 0
29/01/2018
6.24
 8,700 6.00 6.24 5.92 200 0 0.0
26/01/2018
6.00
 45,100 6.24 6.24 6.00 0 0 0
25/01/2018
6.24
 2,200 6.24 6.32 6.24 0 0 0
24/01/2018
6.24
 31,940 6.32 6.63 6.24 0 0 0
23/01/2018
6.32
 57,056 6.32 6.32 6.16 200 0 0.0
22/01/2018
6.32
 600 6.32 6.32 6.08 0 0 0
19/01/2018
6.32
 150,910 6.24 6.32 6.16 0 0 0
18/01/2018
6.24
 1,014 6.16 6.24 6.08 0 0 0
17/01/2018
6.16
 5,189 6.24 6.24 6.08 0 0 0
16/01/2018
6.24
 6,501 6.08 6.24 6.08 100 0 0.0
15/01/2018
6.08
 800 6.24 6.32 6.08 0 0 0
12/01/2018
6.24
 1,200 6.32 6.32 6.08 700 0 0.0
11/01/2018
6.32
 2,400 6.40 6.56 6.32 200 0 0.0
10/01/2018
6.40
 22,400 6.40 6.40 6.16 100 0 0.0
09/01/2018
6.40
 359 6.40 6.40 6.08 0 0 0
08/01/2018
6.40
 8,058 6.32 6.40 6.08 100 0 0.0
05/01/2018
6.32
 300 6.24 6.40 6.32 100 0 0.0
04/01/2018
6.24
 33,000 6.24 6.24 6.16 0 0 0
03/01/2018
6.24
 5,200 6.48 6.56 6.24 200 0 0.0
02/01/2018
6.48
 0 6.48 6.48 6.48 0 0 0
29/12/2017
6.48
 600 6.16 6.48 6.16 600 500 0.0
28/12/2017
6.16
 9,500 6.40 6.40 6.08 0 0 0
27/12/2017
6.40
 340 6.40 6.40 6.40 0 0 0
26/12/2017
6.40
 4,100 6.48 6.48 6.08 100 0 0.0
25/12/2017
6.48
 107 6.16 6.48 6.48 100 0 0.0
22/12/2017
6.16
 2,110 6.56 6.56 6.16 0 0 0
21/12/2017
6.56
 200 6.32 6.56 6.32 200 0 0.0
20/12/2017
6.32
 3,500 6.40 6.40 6.32 0 0 0
19/12/2017
6.40
 12,226 6.40 6.40 6.24 100 0 0.0
18/12/2017
6.40
 14,161 6.48 6.48 6.24 100 0 0.0
15/12/2017
6.48
 67,420 6.08 6.48 6.16 0 0 0
14/12/2017
6.08
 9,913 6.08 6.08 6.00 100 0 0.0
13/12/2017
6.08
 0 6.08 6.08 6.08 0 0 0
12/12/2017
6.08
 16,500 6.08 6.08 5.92 100 0 0.0
11/12/2017
6.08
 14,600 6.16 6.16 6.08 0 0 0
08/12/2017
6.16
 5,900 6.16 6.16 5.92 0 0 0
07/12/2017
6.16
 2,200 6.08 6.16 6.08 0 0 0
06/12/2017
6.08
 47,111 6.00 6.16 6.00 100 0 0.0
05/12/2017
6.00
 78,400 6.16 6.24 6.00 0 0 0
04/12/2017
6.16
 41,701 6.08 6.16 5.92 100 17,000 -0.1
01/12/2017
6.08
 75,700 6.08 6.16 6.00 0 0 0
30/11/2017
6.08
 22,431 6.08 6.08 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |