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
(2024-08-20) 		-4.30 -17.34% 53,100 500 0.0
20.30
24.80
20.50
2 tháng
(2024-07-22) 		1.60 8.47% 285,600 -200 -0.0
17.70
24.80
20.50
3 tháng
(2024-06-21) 		5.50 36.67% 1,424,400 800 0.0
15
24.80
20.50
6 tháng
(2024-03-25) 		6.30 44.37% 2,306,869 796 0.0
13.20
24.80
20.50
12 tháng
(2023-09-25) 		11.08 117.73% 5,611,435 -143,211 -1.7
9.42
24.80
20.50
24 tháng
(2022-09-30) 		11.67 132.24% 11,995,036 -155,526 -1.8
5.39
24.80
20.50
36 tháng
(2021-10-05) 		13.83 207.38% 95,034,076 -218,726 -2.4
5.30
24.80
20.50
60 tháng
(2019-10-16) 		15.66 323.59% 109,656,968 -313,012 -2.9
4.02
24.80
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2013
1.94
 11,500 1.99 1.99 1.94 0 0 0
31/01/2013
1.99
 20,200 1.99 2.09 1.94 0 0 0
30/01/2013
1.99
 36,100 1.94 1.99 1.94 0 0 0
29/01/2013
1.94
 22,000 1.94 1.94 1.94 0 0 0
28/01/2013
1.94
 21,500 2.09 2.09 1.94 0 0 0
25/01/2013
2.09
 15,200 2.09 2.14 2.04 0 0 0
24/01/2013
2.09
 700 1.99 2.09 1.88 0 0 0
23/01/2013
1.99
 14,000 1.88 1.99 1.78 0 0 0
22/01/2013
1.88
 13,400 1.99 1.99 1.88 0 0 0
21/01/2013
1.99
 1,200 2.09 2.09 1.99 0 0 0
18/01/2013
2.09
 42,900 1.99 2.09 1.94 0 0 0
17/01/2013
1.99
 8,700 2.14 2.14 1.99 0 0 0
16/01/2013
2.14
 28,500 2.25 2.25 1.99 0 0 0
15/01/2013
2.25
 20,800 2.09 2.25 2.04 0 0 0
14/01/2013
2.09
 1,400 2.04 2.09 1.94 0 0 0
11/01/2013
2.04
 22,500 2.14 2.20 2.04 0 0 0
10/01/2013
2.14
 6,100 2.25 2.25 2.14 0 0 0
09/01/2013
2.25
 69,400 2.14 2.25 2.04 0 0 0
08/01/2013
2.14
 13,000 2.14 2.20 2.14 0 0 0
07/01/2013
2.14
 115,400 2.04 2.14 2.09 0 0 0
04/01/2013
2.04
 19,900 1.94 2.04 1.88 0 0 0
03/01/2013
1.94
 9,500 1.83 1.94 1.83 0 0 0
02/01/2013
1.83
 10,100 1.83 1.88 1.83 0 0 0
28/12/2012
1.83
 5,100 1.83 1.83 1.83 0 0 0
27/12/2012
1.83
 12,100 1.83 1.83 1.83 0 0 0
26/12/2012
1.83
 2,700 1.83 1.83 1.83 0 0 0
25/12/2012
1.83
 500 1.83 1.83 1.83 0 0 0
24/12/2012
1.83
 3,700 1.88 1.88 1.83 0 0 0
21/12/2012
1.88
 11,100 1.88 1.88 1.88 0 0 0
20/12/2012
1.88
 0 1.88 1.88 1.88 0 0 0
19/12/2012
1.88
 100 1.78 1.88 1.88 0 0 0
18/12/2012
1.78
 500 1.78 1.78 1.78 0 0 0
17/12/2012
1.78
 1,000 1.78 1.78 1.78 0 0 0
14/12/2012
1.78
 3,100 1.78 1.78 1.78 0 0 0
13/12/2012
1.78
 100 1.73 1.78 1.78 0 0 0
12/12/2012
1.73
 0 1.73 1.73 1.73 0 0 0
11/12/2012
1.73
 100 1.73 1.73 1.73 0 0 0
10/12/2012
1.73
 200 1.73 1.73 1.73 0 0 0
07/12/2012
1.73
 500 1.73 1.73 1.73 0 0 0
06/12/2012
1.73
 4,100 1.73 1.73 1.73 0 0 0
05/12/2012
1.73
 200 1.78 1.78 1.73 0 0 0
04/12/2012
1.78
 600 1.73 1.78 1.78 0 0 0
03/12/2012
1.73
 0 1.73 1.73 1.73 0 0 0
30/11/2012
1.73
 300 1.73 1.73 1.73 0 0 0
29/11/2012
1.73
 0 1.73 1.73 1.73 0 0 0
28/11/2012
1.73
 0 1.73 1.73 1.73 0 0 0
27/11/2012
1.73
 0 1.73 1.73 1.73 0 0 0
26/11/2012
1.73
 1,500 1.73 1.73 1.73 0 0 0
23/11/2012
1.73
 2,100 1.73 1.78 1.73 0 0 0
22/11/2012
1.73
 1,100 1.73 1.73 1.73 0 0 0
21/11/2012
1.73
 1,600 1.73 1.78 1.73 0 0 0
20/11/2012
1.73
 1,500 1.78 1.78 1.73 0 0 0
19/11/2012
1.78
 1,000 1.73 1.78 1.78 0 0 0
16/11/2012
1.73
 900 1.73 1.73 1.73 0 0 0
15/11/2012
1.73
 2,600 1.83 1.88 1.73 0 0 0
14/11/2012
1.83
 1,000 1.78 1.83 1.83 0 0 0
13/11/2012
1.78
 1,400 1.67 1.78 1.73 0 0 0
12/11/2012
1.67
 1,000 1.73 1.73 1.67 0 0 0
09/11/2012
1.73
 0 1.73 1.73 1.73 0 0 0
08/11/2012
1.73
 0 1.73 1.73 1.73 0 0 0
07/11/2012
1.73
 700 1.67 1.73 1.73 0 0 0
06/11/2012
1.67
 3,100 1.67 1.67 1.67 0 0 0
05/11/2012
1.67
 1,000 1.67 1.67 1.67 0 0 0
02/11/2012
1.67
 16,300 1.67 1.73 1.67 0 0 0
01/11/2012
1.67
 100 1.73 1.73 1.67 0 0 0
31/10/2012
1.73
 0 1.73 1.73 1.73 0 0 0
30/10/2012
1.73
 21,100 1.73 1.73 1.73 0 0 0
29/10/2012
1.73
 100 1.73 1.73 1.73 0 0 0
26/10/2012
1.73
 300 1.78 1.78 1.73 0 0 0
25/10/2012
1.78
 4,400 1.78 1.78 1.78 0 0 0
24/10/2012
1.78
 500 1.83 1.83 1.78 0 0 0
23/10/2012
1.83
 300 1.88 1.88 1.83 0 0 0
22/10/2012
1.88
 11,500 1.78 1.88 1.78 0 0 0
19/10/2012
1.78
 12,700 1.73 1.78 1.73 0 0 0
18/10/2012
1.73
 4,000 1.78 1.78 1.73 0 0 0
17/10/2012
1.78
 4,000 1.78 1.78 1.73 0 0 0
16/10/2012
1.78
 10,100 1.73 1.78 1.78 0 0 0
15/10/2012
1.73
 16,000 1.78 1.78 1.73 0 0 0
12/10/2012
1.78
 9,600 1.73 1.78 1.78 0 0 0
11/10/2012
1.73
 3,000 1.83 1.94 1.73 0 0 0
10/10/2012
1.83
 15,200 1.73 1.83 1.73 0 0 0
09/10/2012
1.73
 0 1.73 1.73 1.73 0 0 0
08/10/2012
1.73
 2,000 1.73 1.73 1.73 0 0 0
05/10/2012
1.73
 0 1.73 1.73 1.73 0 0 0
04/10/2012
1.73
 0 1.73 1.73 1.73 0 0 0
03/10/2012
1.73
 6,300 1.78 1.78 1.73 0 0 0
02/10/2012
1.78
 4,600 1.73 1.78 1.73 0 0 0
01/10/2012
1.73
 13,000 1.73 1.73 1.73 0 0 0
28/09/2012
1.73
 8,800 1.78 1.78 1.73 0 0 0
27/09/2012
1.78
 0 1.78 1.78 1.78 0 0 0
26/09/2012
1.78
 4,400 1.78 1.78 1.78 0 0 0
25/09/2012
1.78
 31,800 1.78 1.78 1.73 0 0 0
24/09/2012
1.78
 4,000 1.78 1.78 1.78 0 0 0
21/09/2012
1.78
 6,800 1.78 1.78 1.78 0 0 0
20/09/2012
1.78
 29,900 1.78 1.78 1.78 0 0 0
19/09/2012
1.78
 6,800 1.78 1.78 1.78 0 0 0
18/09/2012
1.78
 22,100 1.78 1.78 1.78 0 0 0
17/09/2012
1.78
 1,000 1.83 1.83 1.78 0 0 0
14/09/2012
1.83
 5,600 1.78 1.83 1.78 0 0 0
13/09/2012
1.78
 15,200 1.83 1.83 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |