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)
20/04/2012
2.04
 4,000 2.04 2.04 1.99 0 0 0
19/04/2012
2.04
 39,200 2.04 2.04 1.94 0 0 0
18/04/2012
2.04
 26,600 2.04 2.09 1.99 0 0 0
17/04/2012
2.04
 62,200 2.09 2.09 2.04 0 0 0
16/04/2012
2.09
 63,100 2.09 2.09 2.04 0 0 0
13/04/2012
2.09
 86,900 2.09 2.09 1.99 0 0 0
12/04/2012
2.09
 67,600 2.09 2.09 1.99 0 0 0
11/04/2012
2.09
 57,500 1.99 2.09 2.04 0 0 0
10/04/2012
1.99
 50,800 2.04 2.14 1.99 0 0 0
09/04/2012
2.04
 52,200 1.99 2.09 1.94 0 0 0
06/04/2012
1.99
 61,400 2.04 2.14 1.99 0 0 0
05/04/2012
2.04
 101,600 2.09 2.09 1.99 0 0 0
04/04/2012
2.09
 23,900 2.20 2.20 2.09 0 0 0
03/04/2012
2.20
 42,100 2.14 2.20 2.14 0 0 0
30/03/2012
2.14
 103,300 2.30 2.30 2.14 0 0 0
29/03/2012
2.30
 118,300 2.30 2.41 2.30 0 0 0
28/03/2012
2.30
 507,500 2.20 2.30 2.20 0 0 0
27/03/2012
2.20
 133,000 2.09 2.20 2.14 0 0 0
26/03/2012
2.09
 95,900 1.99 2.09 2.09 0 0 0
23/03/2012
1.99
 39,100 1.99 2.04 1.94 0 0 0
22/03/2012
1.99
 4,600 2.04 2.04 1.94 0 0 0
21/03/2012
2.04
 59,900 1.99 2.09 1.99 0 0 0
20/03/2012
1.99
 100 1.88 1.99 1.99 0 0 0
19/03/2012
1.88
 30,800 2.04 2.04 1.88 0 0 0
16/03/2012
2.04
 79,800 2.04 2.04 1.99 0 0 0
15/03/2012
2.04
 34,100 2.04 2.09 1.94 0 0 0
14/03/2012
2.04
 20,100 2.04 2.14 2.04 0 0 0
13/03/2012
2.04
 4,400 2.09 2.14 2.04 0 0 0
12/03/2012
2.09
 55,300 2.04 2.14 2.04 0 0 0
09/03/2012
2.04
 85,600 1.94 2.04 1.99 0 0 0
08/03/2012
1.94
 24,900 2.04 2.04 1.94 0 0 0
07/03/2012
2.04
 44,700 2.09 2.09 2.04 0 0 0
06/03/2012
2.09
 45,000 2.09 2.20 2.04 0 0 0
05/03/2012
2.09
 31,300 1.99 2.09 2.04 0 0 0
02/03/2012
1.99
 12,100 1.94 1.99 1.94 0 0 0
01/03/2012
1.94
 32,100 1.88 1.94 1.88 0 0 0
29/02/2012
1.88
 5,700 1.94 1.94 1.83 0 0 0
28/02/2012
1.94
 48,000 1.99 1.99 1.88 0 0 0
27/02/2012
1.99
 11,400 2.04 2.04 1.94 0 0 0
24/02/2012
2.04
 37,100 1.99 2.09 1.99 0 0 0
23/02/2012
1.99
 22,900 2.04 2.04 1.94 0 0 0
22/02/2012
2.04
 28,000 1.99 2.04 1.94 0 0 0
21/02/2012
1.99
 6,300 2.04 2.09 1.99 0 0 0
20/02/2012
2.04
 31,400 1.94 2.04 1.94 0 0 0
17/02/2012
1.94
 45,300 1.83 1.94 1.88 0 0 0
16/02/2012
1.83
 34,300 1.73 1.83 1.73 0 0 0
15/02/2012
1.73
 6,000 1.73 1.78 1.67 0 0 0
14/02/2012
1.73
 1,400 1.78 1.78 1.73 0 0 0
13/02/2012
1.78
 7,500 1.78 1.78 1.73 0 0 0
10/02/2012
1.78
 17,700 1.83 1.83 1.78 0 0 0
09/02/2012
1.83
 9,000 1.83 1.83 1.78 0 0 0
08/02/2012
1.83
 2,600 1.78 1.88 1.83 0 0 0
07/02/2012
1.78
 4,400 1.83 1.88 1.78 0 0 0
06/02/2012
1.83
 8,300 1.83 1.83 1.78 0 0 0
03/02/2012
1.83
 13,800 1.94 1.94 1.83 0 0 0
02/02/2012
1.94
 600 1.78 1.94 1.94 0 0 0
01/02/2012
1.78
 16,100 1.88 1.88 1.78 0 0 0
31/01/2012
1.88
 22,100 1.88 1.94 1.88 0 0 0
30/01/2012
1.88
 3,100 1.88 1.94 1.88 0 0 0
20/01/2012
1.88
 11,000 1.78 1.88 1.83 0 0 0
19/01/2012
1.78
 11,900 1.78 1.83 1.78 0 0 0
18/01/2012
1.78
 0 1.78 1.78 1.78 0 0 0
17/01/2012
1.78
 6,700 1.83 1.83 1.78 0 0 0
16/01/2012
1.83
 11,600 1.88 1.88 1.78 0 0 0
13/01/2012
1.88
 200 1.78 1.88 1.88 0 0 0
12/01/2012
1.78
 10,500 1.88 1.88 1.78 0 0 0
11/01/2012
1.88
 3,200 1.83 1.88 1.83 0 0 0
10/01/2012
1.83
 13,000 1.88 1.88 1.78 0 0 0
09/01/2012
1.88
 7,000 1.94 1.94 1.83 0 0 0
06/01/2012
1.94
 8,200 2.04 2.04 1.94 0 0 0
05/01/2012
2.04
 8,800 2.04 2.04 1.94 0 0 0
04/01/2012
2.04
 0 2.04 2.04 2.04 0 0 0
03/01/2012
2.04
 6,000 1.99 2.04 1.94 0 0 0
30/12/2011
1.99
 37,000 1.83 1.99 1.83 0 0 0
29/12/2011
1.83
 17,100 1.83 1.99 1.83 0 0 0
28/12/2011
1.83
 43,700 1.83 1.94 1.78 0 0 0
27/12/2011
1.83
 18,900 1.88 1.88 1.78 0 0 0
26/12/2011
1.88
 22,000 1.83 1.88 1.78 0 0 0
23/12/2011
1.83
 9,600 1.88 1.88 1.83 0 0 0
22/12/2011
1.88
 7,500 2.04 2.04 1.88 0 0 0
21/12/2011
2.04
 4,400 1.88 2.04 1.94 0 0 0
20/12/2011
1.88
 25,800 1.99 1.99 1.88 0 0 0
19/12/2011
1.99
 36,100 1.99 2.04 1.94 0 0 0
16/12/2011
1.99
 25,800 1.88 2.04 1.99 0 0 0
15/12/2011
1.88
 11,200 1.99 1.99 1.88 0 0 0
14/12/2011
1.99
 3,700 1.99 1.99 1.88 0 0 0
13/12/2011
1.99
 34,600 1.99 1.99 1.94 0 0 0
12/12/2011
1.99
 44,300 1.94 1.99 1.94 0 0 0
09/12/2011
1.94
 17,400 2.04 2.04 1.94 0 0 0
08/12/2011
2.04
 7,100 2.04 2.04 2.04 0 0 0
07/12/2011
2.04
 17,200 2.09 2.09 1.99 0 0 0
06/12/2011
2.09
 1,400 2.20 2.20 2.09 0 0 0
05/12/2011
2.20
 49,000 2.09 2.20 2.14 0 0 0
02/12/2011
2.09
 3,900 2.09 2.09 2.09 0 0 0
01/12/2011
2.09
 15,500 2.04 2.14 2.09 0 0 0
30/11/2011
2.04
 11,600 2.04 2.09 2.04 0 0 0
29/11/2011
2.04
 2,800 2.09 2.09 2.04 0 0 0
28/11/2011
2.09
 35,100 1.94 2.09 1.99 0 0 0
25/11/2011
1.94
 3,800 1.99 1.99 1.94 0 0 0
24/11/2011
1.99
 9,000 1.99 1.99 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |