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)
08/02/2021
5.30
 4,300 5.39 5.39 5.30 0 0 0
05/02/2021
5.39
 700 5.69 5.69 5.39 0 0 0
04/02/2021
5.69
 500 5.69 5.69 5.39 0 0 0
03/02/2021
5.69
 1,650 5.59 5.69 5.59 0 0 0
02/02/2021
5.59
 5,500 5.59 5.59 5.10 0 0 0
01/02/2021
5.59
 700 5.69 5.69 5.20 0 0 0
29/01/2021
5.69
 51,350 5.39 5.79 4.90 0 0 0
28/01/2021
5.39
 66,500 5.98 5.98 5.39 0 0 0
27/01/2021
5.98
 13,800 6.08 6.08 5.88 0 0 0
26/01/2021
6.08
 52,200 5.98 6.08 5.88 0 0 0
25/01/2021
5.98
 19,000 6.08 6.08 5.88 0 0 0
22/01/2021
6.08
 25,600 5.98 6.08 5.88 0 0 0
21/01/2021
5.98
 54,046 6.08 6.28 5.98 0 0 0
20/01/2021
6.08
 45,805 6.18 6.28 5.88 0 5 -0.0
19/01/2021
6.18
 128,950 6.08 6.28 5.88 0 43,050 -0.3
18/01/2021
6.08
 197,195 6.47 6.47 5.88 0 0 0
15/01/2021
6.47
 21,250 6.47 6.47 6.18 0 0 0
14/01/2021
6.47
 104,174 6.28 6.47 5.88 0 0 0
13/01/2021
6.28
 1,428,300 6.77 6.77 6.18 13,000 0 0.1
12/01/2021
6.77
 120,000 6.87 6.96 6.37 15,000 0 0.1
11/01/2021
6.87
 165,100 6.96 6.96 6.28 0 0 0
08/01/2021
6.96
 189,000 6.96 7.55 6.28 0 0 0
07/01/2021
6.96
 51,400 6.37 6.96 6.08 0 12,700 -0.1
06/01/2021
6.37
 14,535 6.67 7.16 6.37 0 0 0
05/01/2021
6.67
 16,125 6.08 6.67 6.57 0 0 0
04/01/2021
6.08
 12,100 5.59 6.08 5.79 0 0 0
31/12/2020
5.59
 100 6.08 6.08 5.59 0 0 0
30/12/2020
6.08
 82 6.08 6.08 6.08 0 0 0
29/12/2020
6.08
 13 6.08 6.08 6.08 0 0 0
28/12/2020
6.08
 300 6.67 6.67 6.08 0 0 0
25/12/2020
6.67
 190 6.08 6.67 6.67 0 0 0
24/12/2020
6.08
 5 6.08 6.08 6.08 0 0 0
23/12/2020
6.08
 34 6.08 6.08 6.08 0 0 0
22/12/2020
6.08
 10,267 6.08 6.08 6.08 0 0 0
21/12/2020
6.08
 7,020 6.08 6.08 5.98 0 0 0
18/12/2020
6.08
 5,124 6.37 6.47 6.08 0 0 0
17/12/2020
6.37
 0 6.37 6.37 6.37 0 0 0
16/12/2020
6.37
 1,800 5.88 6.37 6.08 0 0 0
15/12/2020
5.88
 8,107 5.88 5.88 5.88 0 0 0
14/12/2020
5.88
 5,790 6.37 6.37 5.88 0 0 0
11/12/2020
6.37
 3 6.37 6.37 6.37 0 0 0
10/12/2020
6.37
 0 6.37 6.37 6.37 0 0 0
09/12/2020
6.37
 9,766 6.37 6.37 5.88 0 0 0
08/12/2020
6.37
 2,373 5.98 6.37 5.88 0 0 0
07/12/2020
5.98
 0 5.98 5.98 5.98 0 0 0
04/12/2020
5.98
 0 5.98 5.98 5.98 0 0 0
03/12/2020
5.98
 2,373 5.98 5.98 5.88 0 0 0
02/12/2020
5.98
 2,200 5.88 6.08 5.98 0 0 0
01/12/2020
5.88
 50 5.88 5.88 5.88 0 0 0
30/11/2020
5.88
 50 5.88 5.88 5.88 0 0 0
27/11/2020
5.88
 0 5.88 5.88 5.88 0 0 0
26/11/2020
5.88
 2,310 6.37 6.37 5.88 0 0 0
25/11/2020
6.37
 100 5.88 6.37 6.37 0 0 0
24/11/2020
5.88
 0 5.88 5.88 5.88 0 0 0
23/11/2020
5.88
 1,424 5.88 5.88 5.69 0 0 0
20/11/2020
5.88
 0 5.88 5.88 5.88 0 0 0
19/11/2020
5.88
 5,100 5.88 5.88 5.79 0 0 0
18/11/2020
5.88
 0 5.88 5.88 5.88 0 0 0
17/11/2020
5.88
 0 5.88 5.88 5.88 0 0 0
16/11/2020
5.88
 0 5.88 5.88 5.88 0 0 0
13/11/2020
5.88
 0 5.88 5.88 5.88 0 0 0
12/11/2020
5.88
 51 5.88 5.88 5.88 0 0 0
11/11/2020
5.88
 47 5.88 5.88 5.88 0 0 0
10/11/2020
5.88
 0 5.88 5.88 5.88 0 0 0
09/11/2020
5.88
 10 5.88 5.88 5.88 0 0 0
06/11/2020
5.88
 3,000 6.37 6.37 5.88 0 0 0
05/11/2020
6.37
 0 6.37 6.37 6.37 0 0 0
04/11/2020
6.37
 0 6.37 6.37 6.37 0 0 0
03/11/2020
6.37
 0 6.37 6.37 6.37 0 0 0
02/11/2020
6.37
 1,000 5.98 6.37 6.37 0 0 0
30/10/2020
5.98
 0 5.98 5.98 5.98 0 0 0
29/10/2020
5.98
 25,200 6.37 6.96 5.98 0 0 0
28/10/2020
6.37
 114,000 6.37 6.96 6.28 0 0 0
27/10/2020
6.37
 1,300 6.87 6.87 6.37 0 0 0
26/10/2020
6.87
 0 6.87 6.87 6.87 0 0 0
23/10/2020
6.87
 5,800 6.47 6.87 5.98 0 0 0
22/10/2020
6.47
 100 5.98 6.47 6.47 0 0 0
21/10/2020
5.98
 0 5.98 5.98 5.98 0 0 0
20/10/2020
5.98
 0 5.98 5.98 5.98 0 0 0
19/10/2020
5.98
 30 5.98 5.98 5.98 0 0 0
16/10/2020
5.98
 0 5.98 5.98 5.98 0 0 0
15/10/2020
5.98
 1,700 5.98 5.98 5.98 0 0 0
14/10/2020
5.98
 2,100 5.98 5.98 5.88 0 0 0
13/10/2020
5.98
 0 5.98 5.98 5.98 0 0 0
12/10/2020
5.98
 0 5.98 5.98 5.98 0 0 0
09/10/2020
5.98
 438 6.08 6.08 5.69 0 0 0
08/10/2020
6.08
 3,100 6.08 6.18 6.08 0 0 0
07/10/2020
6.08
 7,100 6.08 6.08 6.08 0 0 0
06/10/2020
6.08
 23,500 5.98 6.57 6.08 0 0 0
05/10/2020
5.98
 0 5.98 5.98 5.98 0 0 0
02/10/2020
5.98
 8,921 5.59 6.08 5.69 0 21 -0.0
01/10/2020
5.59
 98 5.59 5.59 5.59 0 0 0
30/09/2020
5.59
 0 5.59 5.59 5.59 0 0 0
29/09/2020
5.59
 100 6.08 6.08 5.59 0 0 0
28/09/2020
6.08
 620 6.18 6.18 5.79 0 0 0
25/09/2020
6.18
 0 6.18 6.18 6.18 0 0 0
24/09/2020
6.18
 803 6.28 6.28 6.18 0 0 0
23/09/2020
6.28
 0 6.28 6.28 6.28 0 0 0
22/09/2020
6.28
 15,500 6.67 6.67 6.08 0 0 0
21/09/2020
6.67
 15,920 6.47 6.67 5.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |