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)
29/11/2021
9.71
 629,430 9.51 9.81 8.92 0 19,500 -0.2
26/11/2021
9.51
 458,084 9.51 9.71 9.22 0 0 0
25/11/2021
9.51
 484,066 9.71 9.91 9.32 0 0 0
24/11/2021
9.71
 511,060 9.71 10.20 9.51 0 0 0
23/11/2021
9.71
 388,783 9.02 9.71 9.02 0 0 0
22/11/2021
9.02
 995,604 9.81 10.49 8.83 0 0 0
19/11/2021
9.81
 1,775,255 9.71 10.59 9.51 0 0 0
18/11/2021
9.71
 866,633 9.42 9.81 9.32 0 100 -0.0
17/11/2021
9.42
 801,627 9.12 9.61 8.83 0 0 0
16/11/2021
9.12
 1,450,796 9.71 9.91 8.83 0 3,000 -0.0
15/11/2021
9.71
 1,215,627 9.91 10.10 9.42 100 200 -0.0
12/11/2021
9.91
 1,173,943 9.12 10.00 9.12 0 100 -0.0
11/11/2021
9.12
 1,971,711 8.34 9.12 8.43 0 0 0
10/11/2021
8.34
 2,304,020 8.04 8.43 7.85 200 0 0.0
09/11/2021
8.04
 1,468,351 8.14 8.53 7.85 0 0 0
08/11/2021
8.14
 1,443,464 7.94 8.73 7.94 0 0 0
05/11/2021
7.94
 720,383 7.85 8.14 7.75 0 0 0
04/11/2021
7.85
 693,455 8.24 8.24 7.75 100 0 0.0
03/11/2021
8.24
 1,210,445 7.75 8.43 7.75 0 0 0
02/11/2021
7.75
 763,127 7.65 7.85 7.55 3,000 200 0.0
01/11/2021
7.65
 955,800 7.94 8.04 7.55 0 7,000 -0.1
29/10/2021
7.94
 350,084 8.04 8.14 7.75 0 0 0
28/10/2021
8.04
 709,300 8.04 8.14 7.85 200 57,500 -0.5
27/10/2021
8.04
 2,262,300 7.85 8.14 7.45 2,000 0 0.0
26/10/2021
7.85
 227,100 7.85 7.94 7.65 5,000 0 0.0
25/10/2021
7.85
 460,200 7.36 7.94 7.26 27,500 0 0.2
22/10/2021
7.36
 503,700 8.04 8.04 7.36 0 0 0
21/10/2021
8.04
 339,900 8.24 8.34 7.85 0 0 0
20/10/2021
8.24
 984,400 7.55 8.24 7.85 0 100 -0.0
19/10/2021
7.55
 570,400 6.87 7.55 6.96 0 32,500 -0.2
18/10/2021
6.87
 54,000 6.96 7.06 6.87 0 500 0
15/10/2021
6.96
 68,400 6.87 7.06 6.87 0 0 0
14/10/2021
6.87
 61,300 7.06 7.16 6.87 0 0 0
13/10/2021
7.06
 44,000 6.96 7.06 6.87 0 0 0
12/10/2021
6.96
 69,400 7.16 7.16 6.87 100 0 0.0
11/10/2021
7.16
 47,400 7.26 7.26 6.96 0 0 0
08/10/2021
7.26
 37,200 7.26 7.36 7.06 0 0 0
07/10/2021
7.26
 160,705 6.77 7.26 6.57 0 0 0
06/10/2021
6.77
 39,800 6.67 6.96 6.67 0 0 0
05/10/2021
6.67
 25,202 6.67 6.77 6.67 0 0 0
04/10/2021
6.67
 56,830 6.77 6.96 6.67 0 0 0
01/10/2021
6.77
 36,800 6.77 6.77 6.67 0 0 0
30/09/2021
6.77
 64,231 6.67 7.06 6.67 0 100 -0.0
29/09/2021
6.67
 38,163 6.87 6.87 6.57 0 0 0
28/09/2021
6.87
 234,862 6.87 6.96 6.28 100 0 0.0
27/09/2021
6.87
 135,200 7.26 7.36 6.87 0 0 0
24/09/2021
7.26
 140,723 7.65 7.65 6.96 100 0 0.0
23/09/2021
7.65
 114,303 7.85 8.24 7.45 0 0 0
22/09/2021
7.85
 186,541 7.16 7.85 7.16 0 0 0
21/09/2021
7.16
 229,960 7.65 7.65 7.06 0 0 0
20/09/2021
7.65
 159,925 7.94 8.04 7.55 0 0 0
17/09/2021
7.94
 437,240 7.75 8.43 7.75 0 0 0
16/09/2021
7.75
 436,104 7.06 7.75 6.96 0 2,000 -0.0
15/09/2021
7.06
 224,959 6.87 7.06 6.77 0 0 0
14/09/2021
6.87
 137,196 6.67 6.87 6.57 0 0 0
13/09/2021
6.67
 119,039 6.77 6.77 6.57 0 0 0
10/09/2021
6.77
 75,317 6.87 6.87 6.67 0 0 0
09/09/2021
6.87
 79,170 6.67 6.96 6.57 0 0 0
08/09/2021
6.67
 120,736 6.87 6.87 6.47 0 0 0
07/09/2021
6.87
 166,344 6.77 7.36 6.77 0 0 0
06/09/2021
6.77
 224,252 6.28 6.87 6.28 0 0 0
01/09/2021
6.28
 130,796 6.37 6.47 6.18 0 5,000 -0.0
31/08/2021
6.37
 124,130 6.37 6.47 6.18 0 0 0
30/08/2021
6.37
 47,950 6.47 6.47 6.18 0 0 0
27/08/2021
6.47
 93,105 6.37 6.67 6.18 5,000 25 0.0
26/08/2021
6.37
 128,390 5.88 6.47 5.88 0 0 0
25/08/2021
5.88
 97,247 6.08 6.08 5.79 0 0 0
24/08/2021
6.08
 33,900 6.08 6.18 5.88 0 0 0
23/08/2021
6.08
 42,800 6.18 6.18 5.88 0 0 0
20/08/2021
6.18
 68,100 6.18 6.28 5.98 0 0 0
19/08/2021
6.18
 72,600 6.37 6.37 5.98 0 0 0
18/08/2021
6.37
 55,700 6.57 6.57 6.28 0 0 0
17/08/2021
6.57
 169,600 6.77 6.77 6.28 100 0 0.0
16/08/2021
6.77
 69,100 6.67 7.06 6.37 0 0 0
13/08/2021
6.67
 167,835 7.06 7.06 6.37 0 0 0
12/08/2021
7.06
 487,213 6.57 7.16 6.87 0 100 -0.0
11/08/2021
6.57
 133,199 5.98 6.57 6.18 0 100 -0.0
10/08/2021
5.98
 157,581 5.49 5.98 5.59 0 0 0
09/08/2021
5.49
 24,000 5.39 5.49 5.39 0 0 0
06/08/2021
5.39
 56,800 5.30 5.39 5.30 0 0 0
05/08/2021
5.30
 47,200 5.30 5.30 5.30 0 0 0
04/08/2021
5.30
 60,800 5.30 5.49 5.30 0 0 0
03/08/2021
5.30
 38,700 5.30 5.30 5.20 0 0 0
02/08/2021
5.30
 32,900 5.20 5.30 5.00 0 0 0
30/07/2021
5.20
 2,100 5.20 5.20 5.20 0 0 0
29/07/2021
5.20
 27,700 5.30 5.30 5.20 0 0 0
28/07/2021
5.30
 43,000 5.30 5.30 5.00 0 0 0
27/07/2021
5.30
 11,740 5.30 5.30 5.20 0 0 0
26/07/2021
5.30
 11,900 5.30 5.39 5.30 0 0 0
23/07/2021
5.30
 56,840 5.20 5.39 5.20 0 0 0
22/07/2021
5.20
 1,400 5.20 5.20 5.10 0 0 0
21/07/2021
5.20
 53,700 5.10 5.20 5.10 0 0 0
20/07/2021
5.10
 14,780 5.10 5.10 4.81 0 0 0
19/07/2021
5.10
 35,190 5.39 5.39 5.10 0 0 0
16/07/2021
5.39
 11,100 5.20 5.39 5.20 0 0 0
15/07/2021
5.20
 2,600 5.10 5.20 5.10 0 0 0
14/07/2021
5.10
 7,100 5.30 5.30 5.00 2,000 100 0.0
13/07/2021
5.30
 149 5.20 5.30 5.30 0 0 0
12/07/2021
5.20
 12,800 5.30 5.30 4.90 2,500 1,300 0.0
09/07/2021
5.30
 33,200 5.69 5.69 5.20 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |