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

19.30
0
(0%)
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
(2025-05-06) 		3.37 21.13% 171,800 300 0.0
15.93
20.20
19.30
2 tháng
(2025-04-08) 		5.30 37.86% 260,700 500 0.0
12.73
20.20
19.30
3 tháng
(2025-03-07) 		5.63 41.22% 693,800 0 -0.0
12.73
20.20
19.30
6 tháng
(2024-12-09) 		4.37 29.24% 858,331 -400 -0.0
11.40
20.20
19.30
12 tháng
(2024-06-10) 		9.23 91.72% 3,264,901 1,000 0.0
9.33
20.20
19.30
24 tháng
(2023-06-16) 		12.37 178.47% 8,853,601 -156,511 -1.8
6.15
20.20
19.30
36 tháng
(2022-06-21) 		13.87 255.63% 16,566,346 -150,626 -1.8
3.60
20.20
19.30
60 tháng
(2020-07-01) 		16.16 514.95% 110,856,503 -241,127 -2.6
2.68
20.20
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2023
6.67
 25,200 6.47 6.73 6.28 0 4,500 -0.0
23/10/2023
6.47
 1,700 6.47 6.47 6.02 0 100 -0.0
20/10/2023
6.47
 2,700 6.54 6.54 6.47 0 1,300 -0.0
19/10/2023
6.54
 11,500 6.34 6.54 6.34 0 900 -0.0
18/10/2023
6.34
 4,100 6.41 6.47 6.34 0 100 -0.0
17/10/2023
6.41
 11,300 6.47 6.47 6.41 0 5,500 -0.1
16/10/2023
6.47
 4,600 6.47 6.54 6.34 0 0 0
13/10/2023
6.47
 3,700 6.47 6.54 6.47 0 0 0
12/10/2023
6.47
 10,600 6.54 6.54 6.47 0 2,700 -0.0
11/10/2023
6.54
 3,300 6.54 6.54 6.47 0 0 0
10/10/2023
6.54
 2,500 6.54 6.54 6.41 0 0 0
09/10/2023
6.54
 8,900 6.47 6.60 6.47 0 3,300 -0.0
06/10/2023
6.47
 29,700 6.41 6.54 6.34 0 0 0
05/10/2023
6.41
 2,800 6.54 6.54 6.41 0 100 -0.0
04/10/2023
6.54
 2,300 6.54 6.54 6.54 0 0 0
03/10/2023
6.54
 300 6.60 6.60 6.54 0 0 0
02/10/2023
6.60
 3,000 6.60 6.80 6.60 0 400 -0.0
29/09/2023
6.60
 7,100 6.47 6.67 6.54 0 0 0
28/09/2023
6.47
 28,700 6.34 6.60 6.41 0 0 0
27/09/2023
6.34
 1,000 6.60 6.60 6.34 0 0 0
26/09/2023
6.60
 8,400 6.28 6.60 6.21 0 0 0
25/09/2023
6.28
 6,700 6.54 6.60 5.95 0 0 0
22/09/2023
6.54
 1,800 6.54 6.54 6.21 0 600 -0.0
21/09/2023
6.54
 9,900 6.60 6.67 6.54 0 0 0
20/09/2023
6.60
 2,500 6.60 6.60 6.54 0 0 0
19/09/2023
6.60
 3,000 6.54 6.60 6.54 0 0 0
18/09/2023
6.54
 3,600 6.67 6.67 6.54 0 0 0
15/09/2023
6.67
 0 6.67 6.67 6.67 0 0 0
14/09/2023
6.67
 15,500 6.60 6.67 6.34 0 0 0
13/09/2023
6.60
 6,600 6.60 6.73 6.54 0 0 0
12/09/2023
6.60
 9,100 6.73 6.73 6.54 100 500 -0.0
11/09/2023
6.73
 300 6.73 6.73 6.60 0 0 0
08/09/2023
6.73
 40,700 6.54 6.80 6.54 0 2,000 -0.0
07/09/2023
6.54
 1,400 6.73 6.73 6.54 0 200 -0.0
06/09/2023
6.73
 1,300 6.67 6.73 6.73 0 0 0
05/09/2023
6.67
 6,000 6.60 6.73 6.54 0 0 0
31/08/2023
6.60
 18,300 6.80 6.87 6.54 0 0 0
30/08/2023
6.80
 33,500 6.73 6.80 6.54 0 0 0
29/08/2023
6.73
 13,200 6.87 6.87 6.54 0 0 0
28/08/2023
6.87
 7,600 6.87 6.93 6.54 0 300 -0.0
25/08/2023
6.87
 600 6.87 6.93 6.73 0 0 0
24/08/2023
6.87
 1,700 6.80 6.87 6.80 0 0 0
23/08/2023
6.80
 7,700 6.80 6.87 6.80 0 0 0
22/08/2023
6.80
 106,300 6.80 6.80 6.54 0 0 0
21/08/2023
6.80
 121,000 6.87 6.87 6.54 0 0 0
18/08/2023
6.87
 5,800 7.00 7.19 6.54 0 0 0
17/08/2023
7.00
 37,100 7.06 7.06 6.93 0 0 0
16/08/2023
7.06
 9,600 7.06 7.06 6.93 0 0 0
15/08/2023
7.06
 28,100 7.00 7.06 6.93 0 0 0
14/08/2023
7.00
 16,000 7.06 7.06 6.93 0 0 0
11/08/2023
7.06
 71,100 6.87 7.52 6.73 0 0 0
10/08/2023
6.87
 8,300 7.00 7.00 6.73 0 0 0
09/08/2023
7.00
 55,400 7.00 7.00 6.73 0 0 0
08/08/2023
7.00
 19,900 7.00 7.00 7.00 0 0 0
07/08/2023
7.00
 72,300 7.06 7.13 7.00 0 0 0
04/08/2023
7.06
 3,100 6.93 7.13 6.93 0 0 0
03/08/2023
6.93
 6,500 7.13 7.13 6.93 0 0 0
02/08/2023
7.13
 63,700 7.13 7.13 6.47 0 0 0
01/08/2023
7.13
 1,700 7.13 7.13 7.13 0 0 0
31/07/2023
7.13
 16,800 7.19 7.19 7.06 0 0 0
28/07/2023
7.19
 39,300 7.19 7.26 7.00 0 0 0
27/07/2023
7.19
 52,900 7.26 7.32 7.06 0 0 0
26/07/2023
7.26
 69,200 7.00 7.45 7.13 0 2,500 -0.0
25/07/2023
7.00
 52,800 6.80 7.13 6.87 0 2,500 -0.0
24/07/2023
6.80
 32,900 6.54 6.80 6.54 0 2,000 -0.0
21/07/2023
6.54
 26,900 6.28 6.54 6.21 0 1,400 -0.0
20/07/2023
6.28
 300 6.28 6.28 6.28 0 0 0
19/07/2023
6.28
 1,100 6.15 6.28 6.28 0 0 0
18/07/2023
6.15
 400 6.34 6.34 6.15 0 0 0
17/07/2023
6.34
 1,900 6.28 6.47 6.21 0 600 -0.0
14/07/2023
6.28
 600 6.47 6.47 6.28 0 0 0
13/07/2023
6.47
 9,200 6.41 6.47 6.34 0 0 0
12/07/2023
6.41
 2,300 6.54 6.54 6.41 0 0 0
11/07/2023
6.54
 3,300 6.47 6.60 6.41 0 0 0
10/07/2023
6.47
 3,600 6.54 6.54 6.41 0 0 0
07/07/2023
6.54
 100 6.54 6.54 6.54 0 0 0
06/07/2023
6.54
 13,500 6.54 6.73 6.34 0 0 0
05/07/2023
6.54
 3,080 6.73 6.87 6.54 0 0 0
04/07/2023
6.73
 1,100 6.54 6.73 6.73 0 0 0
03/07/2023
6.54
 800 6.54 6.54 6.54 0 0 0
30/06/2023
6.54
 6,000 6.80 6.80 6.54 0 0 0
29/06/2023
6.80
 4,700 6.80 6.80 6.80 0 0 0
28/06/2023
6.80
 4,024 6.80 6.80 6.80 0 0 0
27/06/2023
6.80
 10,901 6.80 6.87 6.80 0 0 0
26/06/2023
6.80
 24,745 6.80 6.87 6.80 0 0 0
23/06/2023
6.80
 52,600 6.87 6.87 6.80 0 0 0
22/06/2023
6.87
 27,240 6.80 6.87 6.80 0 0 0
21/06/2023
6.80
 146,201 6.87 6.87 6.60 0 0 0
20/06/2023
6.87
 3,381 6.93 7.00 6.87 0 0 0
19/06/2023
6.93
 80,905 6.93 7.00 6.87 0 1,000 -0.0
16/06/2023
6.93
 45,520 6.80 6.93 6.34 0 0 0
15/06/2023
6.80
 1,300 6.80 6.87 6.67 0 0 0
14/06/2023
6.80
 103,414 6.87 6.87 6.80 0 0 0
13/06/2023
6.87
 159,241 6.87 6.93 6.54 0 0 0
12/06/2023
6.87
 719,500 6.73 7.06 6.54 0 0 0
09/06/2023
6.73
 87,828 6.73 7.13 6.73 0 0 0
08/06/2023
6.73
 143,291 6.28 6.87 6.28 1,000 0 0.0
07/06/2023
6.28
 5,701 6.15 6.54 6.21 0 0 0
06/06/2023
6.15
 1,400 6.34 6.54 6.15 0 0 0
05/06/2023
6.34
 30,357 6.54 6.80 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |