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)
29/11/2017
6.08
 21,700 6.08 6.16 6.00 100 0 0.0
28/11/2017
6.08
 27,015 6.00 6.08 5.84 0 0 0
27/11/2017
6.00
 32,150 5.92 6.00 5.92 0 0 0
24/11/2017
5.92
 21,130 5.92 5.92 5.92 0 0 0
23/11/2017
5.92
 3,000 5.92 5.92 5.92 0 0 0
22/11/2017
5.92
 2,600 5.92 5.92 5.84 0 0 0
21/11/2017
5.92
 7,770 5.92 5.92 5.84 0 0 0
20/11/2017
5.92
 20,400 5.92 6.00 5.84 0 0 0
17/11/2017
5.92
 3,000 5.92 5.92 5.92 0 0 0
16/11/2017
5.92
 1,700 6.00 6.00 5.92 0 0 0
15/11/2017
6.00
 230 6.00 6.00 6.00 100 0 0.0
14/11/2017
6.00
 200 6.00 6.00 6.00 0 0 0
13/11/2017
6.00
 300 6.00 6.00 5.84 100 0 0.0
10/11/2017
6.00
 5,400 5.92 6.00 5.84 0 0 0
09/11/2017
5.92
 0 5.92 5.92 5.92 0 0 0
08/11/2017
5.92
 17,926 5.92 5.92 5.69 0 0 0
07/11/2017
5.92
 15,200 6.48 6.48 5.84 100 0 0.0
06/11/2017
6.48
 200 5.92 6.48 6.32 200 0 0.0
03/11/2017
5.92
 7,100 5.92 5.92 5.84 100 0 0.0
02/11/2017
5.92
 10,800 5.84 6.00 5.77 200 0 0.0
01/11/2017
5.84
 2,100 5.92 6.08 5.84 100 0 0.0
31/10/2017
5.92
 15,290 6.00 6.08 5.84 300 90 0.0
30/10/2017
6.00
 27,600 6.00 6.00 5.92 100 3,100 -0.0
27/10/2017
6.00
 0 6.00 6.00 6.00 0 0 0
26/10/2017
6.00
 34,300 6.00 6.00 5.84 100 0 0.0
25/10/2017
6.00
 39,013 6.08 6.08 6.00 0 0 0
24/10/2017
6.08
 11,166 6.08 6.08 6.00 100 0 0.0
23/10/2017
6.08
 14,200 6.16 6.16 5.92 0 0 0
20/10/2017
6.16
 5,200 6.08 6.16 6.08 200 0 0.0
19/10/2017
6.08
 12,000 6.00 6.08 5.92 0 700 -0.0
18/10/2017
6.00
 18,922 6.00 6.08 6.00 0 0 0
17/10/2017
6.00
 5,700 6.00 6.08 6.00 0 0 0
16/10/2017
6.00
 11,500 6.08 6.08 6.00 0 0 0
13/10/2017
6.08
 5,500 6.08 6.08 6.08 0 0 0
12/10/2017
6.08
 8,400 6.08 6.08 6.00 100 0 0.0
11/10/2017
6.08
 15,600 6.16 6.16 6.08 0 0 0
10/10/2017
6.16
 13,122 6.16 6.24 6.00 200 0 0.0
09/10/2017
6.16
 300 6.16 6.16 6.00 100 0 0.0
06/10/2017: Cổ tức tiền mặt tỉ lệ: 5%
06/10/2017
6.16
 6,700 6.00 6.16 6.00 300 0 0.0
05/10/2017
6.00
 3,059 6.08 6.08 6.00 0 0 0
04/10/2017
6.08
 7,029 6.00 6.08 6.08 0 0 0
03/10/2017
6.00
 19,900 6.00 6.00 5.93 0 0 0
02/10/2017
6.00
 7,600 6.08 6.08 6.00 0 0 0
29/09/2017
6.08
 22,114 6.15 6.15 6.00 0 6,600 -0.1
28/09/2017
6.15
 1,225 6.15 6.15 6.15 1,200 0 0.0
27/09/2017
6.15
 14,350 6.23 6.23 6.00 0 0 0
26/09/2017
6.23
 36,850 6.30 6.30 6.08 4,100 0 0.0
25/09/2017
6.30
 64,320 5.93 6.45 5.93 300 0 0.0
22/09/2017
5.93
 4,464 6.00 6.00 5.93 0 0 0
21/09/2017
6.00
 3,940 6.00 6.15 5.93 200 100 0.0
20/09/2017
6.00
 169,331 5.78 6.08 5.78 100 0 0.0
19/09/2017
5.78
 41,300 5.71 5.78 5.71 0 0 0
18/09/2017
5.71
 37,300 5.78 5.78 5.71 0 2,000 -0.0
15/09/2017
5.78
 23,700 5.78 5.78 5.78 0 5,000 -0.0
14/09/2017
5.78
 10,200 5.78 5.85 5.78 0 0 0
13/09/2017
5.78
 6,060 5.78 5.85 5.78 0 0 0
12/09/2017
5.78
 8,000 5.71 5.78 5.78 0 0 0
11/09/2017
5.71
 33,200 5.85 5.85 5.71 900 0 0.0
08/09/2017
5.85
 25,900 5.85 5.85 5.78 0 0 0
07/09/2017
5.85
 16,200 5.78 5.93 5.78 0 0 0
06/09/2017
5.78
 50,200 5.78 5.85 5.78 0 0 0
05/09/2017
5.78
 11,550 5.85 5.85 5.78 0 0 0
01/09/2017
5.85
 66,500 5.85 5.85 5.85 0 0 0
31/08/2017
5.85
 23,700 5.78 5.85 5.78 0 0 0
30/08/2017
5.78
 27,200 5.93 5.93 5.78 0 0 0
29/08/2017
5.93
 36,500 5.85 6.00 5.85 0 0 0
28/08/2017
5.85
 19,880 5.93 5.93 5.85 3,500 0 0.0
25/08/2017
5.93
 66,300 6.00 6.08 5.71 0 0 0
24/08/2017
6.00
 23,820 6.00 6.08 6.00 100 0 0.0
23/08/2017
6.00
 302,500 5.93 6.00 5.93 0 500 -0.0
22/08/2017
5.93
 40,680 5.85 5.93 5.85 0 0 0
21/08/2017
5.85
 49,500 5.93 5.93 5.85 0 0 0
18/08/2017
5.93
 93,800 5.85 5.93 5.85 0 0 0
17/08/2017
5.85
 28,355 5.93 5.93 5.78 0 0 0
16/08/2017
5.93
 17,167 5.85 5.93 5.85 0 0 0
15/08/2017
5.85
 45,913 5.85 5.85 5.85 0 4,100 -0.0
14/08/2017
5.85
 108,600 5.85 5.85 5.78 0 0 0
11/08/2017
5.85
 20,201 5.78 5.85 5.78 0 0 0
10/08/2017
5.78
 36,400 5.78 5.78 5.71 0 0 0
09/08/2017
5.78
 33,974 5.71 5.78 5.71 0 0 0
08/08/2017
5.71
 109,700 5.78 5.85 5.71 0 0 0
07/08/2017
5.78
 33,731 5.78 5.85 5.78 500 0 0.0
04/08/2017
5.78
 63,593 5.93 5.93 5.78 100 0 0.0
03/08/2017
5.93
 53,364 5.78 5.93 5.78 100 0 0.0
02/08/2017
5.78
 90,830 5.93 5.93 5.78 0 0 0
01/08/2017
5.93
 154,643 6.00 6.15 5.71 100 0 0.0
31/07/2017
6.00
 14,530 6.00 6.08 6.00 0 0 0
28/07/2017
6.00
 176,322 6.00 6.15 6.00 0 0 0
27/07/2017
6.00
 190,500 6.23 6.23 6.00 8,000 15,000 -0.1
26/07/2017
6.23
 58,835 6.23 6.30 6.08 3,000 22,755 -0.2
25/07/2017
6.23
 104,170 6.52 6.52 6.23 8,000 22,470 -0.1
24/07/2017
6.52
 82,115 6.60 6.60 6.45 8,000 0 0.1
21/07/2017
6.60
 1,200 6.52 6.60 6.52 0 0 0
20/07/2017
6.52
 31,565 6.60 6.60 6.45 3,000 0 0.0
19/07/2017
6.60
 14,156 6.52 6.60 6.52 0 0 0
18/07/2017
6.52
 35,155 6.60 6.60 6.52 0 0 0
17/07/2017
6.60
 65,112 6.60 6.60 6.52 5,800 0 0.1
14/07/2017
6.60
 20,981 6.60 6.60 6.52 3,000 0 0.0
13/07/2017
6.60
 30,800 6.60 6.60 6.52 3,000 0 0.0
12/07/2017
6.60
 73,892 6.60 6.60 6.52 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |