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)
28/04/2020
4.90
 0 4.90 4.90 4.90 0 0 0
27/04/2020
4.90
 2,900 5.39 5.39 4.90 0 2,800 0
24/04/2020
5.39
 17,200 4.90 5.39 4.81 100 6,000 -0.0
23/04/2020
4.90
 7,000 4.81 4.90 4.90 0 0 0
22/04/2020
4.81
 0 4.81 4.81 4.81 0 0 0
21/04/2020
4.81
 100 4.90 4.90 4.81 0 0 0
20/04/2020
4.90
 900 4.90 4.90 4.90 0 0 0
17/04/2020
4.90
 5,000 4.90 4.90 4.90 0 0 0
16/04/2020
4.90
 32 4.90 4.90 4.90 0 0 0
15/04/2020
4.90
 5,000 4.90 4.90 4.90 0 0 0
14/04/2020
4.90
 0 4.90 4.90 4.90 0 0 0
13/04/2020
4.90
 100 4.90 4.90 4.90 0 0 0
10/04/2020
4.90
 0 4.90 4.90 4.90 0 0 0
09/04/2020
4.90
 100 4.61 4.90 4.90 100 0 0.0
08/04/2020
4.61
 0 4.61 4.61 4.61 0 0 0
07/04/2020
4.61
 2,000 4.71 4.71 4.61 0 0 0
06/04/2020
4.71
 400 4.71 4.71 4.71 0 0 0
03/04/2020
4.71
 100 4.81 4.81 4.71 0 0 0
01/04/2020
4.81
 2,200 4.81 4.81 4.81 0 0 0
31/03/2020
4.81
 100 4.51 4.81 4.81 100 0 0.0
30/03/2020
4.51
 100 4.71 4.71 4.51 0 0 0
27/03/2020
4.71
 0 4.71 4.71 4.71 0 0 0
26/03/2020
4.71
 50,130 5.00 5.00 4.71 0 0 0
25/03/2020
5.00
 58,202 5.10 5.10 5.00 0 0 0
24/03/2020
5.10
 0 5.10 5.10 5.10 0 0 0
23/03/2020
5.10
 0 5.10 5.10 5.10 0 0 0
20/03/2020
5.10
 0 5.10 5.10 5.10 0 0 0
19/03/2020
5.10
 400 5.20 5.20 4.71 100 300 -0.0
18/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
17/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
16/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
13/03/2020
5.20
 58,700 5.39 5.39 4.90 100 200 -0.0
12/03/2020
5.39
 400 5.30 5.39 4.81 100 300 -0.0
11/03/2020
5.30
 1,067 5.30 5.30 4.81 100 0 0.0
10/03/2020
5.30
 400 5.30 5.30 4.81 0 100 -0.0
09/03/2020
5.30
 0 5.30 5.30 5.30 0 0 0
06/03/2020
5.30
 0 5.30 5.30 5.30 0 0 0
05/03/2020
5.30
 0 5.30 5.30 5.30 0 0 0
04/03/2020
5.30
 0 5.30 5.30 5.30 0 0 0
03/03/2020
5.30
 100 5.39 5.39 5.30 0 0 0
02/03/2020
5.39
 0 5.39 5.39 5.39 0 0 0
28/02/2020
5.39
 100 5.10 5.39 5.39 100 0 0.0
27/02/2020
5.10
 100 5.59 5.59 5.10 0 0 0
26/02/2020
5.59
 0 5.59 5.59 5.59 0 0 0
25/02/2020
5.59
 505 5.10 5.59 5.10 100 0 0.0
24/02/2020
5.10
 100 5.39 5.39 5.10 100 0 0.0
21/02/2020
5.39
 0 5.39 5.39 5.39 0 0 0
20/02/2020
5.39
 0 5.39 5.39 5.39 0 0 0
19/02/2020
5.39
 100 5.10 5.39 5.39 100 0 0.0
18/02/2020
5.10
 6,700 5.59 5.59 5.10 100 0 0.0
17/02/2020
5.59
 300 5.30 5.59 5.59 300 0 0.0
14/02/2020
5.30
 0 5.30 5.30 5.30 0 0 0
13/02/2020
5.30
 20 5.30 5.30 5.30 0 0 0
12/02/2020
5.30
 1,100 5.00 5.30 5.10 100 0 0.0
11/02/2020
5.00
 1,910 5.00 5.00 5.00 0 0 0
10/02/2020
5.00
 1,492 5.00 5.00 4.90 0 65 -0.0
07/02/2020
5.00
 200 5.10 5.10 4.90 100 0 0.0
06/02/2020
5.10
 100 5.10 5.10 5.10 0 0 0
05/02/2020
5.10
 1,700 5.10 5.10 4.90 0 0 0
04/02/2020
5.10
 200 5.00 5.10 5.10 0 0 0
03/02/2020
5.00
 600 5.49 5.49 5.00 0 0 0
31/01/2020
5.49
 36 5.49 5.49 5.49 0 0 0
30/01/2020
5.49
 500 5.59 5.59 5.49 0 0 0
22/01/2020
5.59
 0 5.59 5.59 5.59 0 0 0
21/01/2020
5.59
 200 5.59 5.59 5.20 100 0 0.0
20/01/2020
5.59
 3,799 5.49 5.59 5.00 0 3,675 -0.0
17/01/2020
5.49
 10 5.49 5.49 5.49 0 0 0
16/01/2020
5.49
 100 5.20 5.49 5.49 100 0 0.0
15/01/2020
5.20
 150 5.69 5.69 5.20 0 0 0
14/01/2020
5.69
 700 5.88 6.37 5.39 100 0 0.0
13/01/2020
5.88
 0 5.88 5.88 5.88 0 0 0
10/01/2020
5.88
 0 5.88 5.88 5.88 0 0 0
09/01/2020
5.88
 100 5.59 5.88 5.88 100 0 0.0
08/01/2020
5.59
 10 5.59 5.59 5.59 0 0 0
07/01/2020
5.59
 0 5.59 5.59 5.59 0 0 0
06/01/2020
5.59
 0 5.59 5.59 5.59 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 5%
03/01/2020
5.59
 1,520 5.20 5.59 4.71 700 0 0.0
02/01/2020
5.20
 2,300 5.29 5.29 5.02 0 0 0
31/12/2019
5.29
 0 5.29 5.29 5.29 0 0 0
30/12/2019
5.29
 0 5.29 5.29 5.29 0 0 0
27/12/2019
5.29
 100 5.11 5.29 5.29 100 0 0.0
26/12/2019
5.11
 6,219 5.02 5.11 4.93 100 0 0.0
25/12/2019
5.02
 19,200 5.02 5.02 4.93 0 0 0
24/12/2019
5.02
 1,200 4.93 5.02 4.93 0 0 0
23/12/2019
4.93
 9,152 5.29 5.29 4.93 0 0 0
20/12/2019
5.29
 910 4.93 5.29 4.93 100 0 0.0
19/12/2019
4.93
 100 4.57 4.93 4.93 0 0 0
18/12/2019
4.57
 5,900 4.93 4.93 4.48 0 0 0
17/12/2019
4.93
 0 4.93 4.93 4.93 0 0 0
16/12/2019
4.93
 5,000 4.93 4.93 4.93 0 0 0
13/12/2019
4.93
 1,900 4.57 5.02 4.93 100 0 0.0
12/12/2019
4.57
 945 4.93 4.93 4.57 0 945 -0.0
11/12/2019
4.93
 0 4.93 4.93 4.93 0 0 0
10/12/2019
4.93
 0 4.93 4.93 4.93 0 0 0
09/12/2019
4.93
 3,000 5.02 5.02 4.93 0 0 0
06/12/2019
5.02
 3,600 5.56 5.56 5.02 0 0 0
05/12/2019
5.56
 0 5.56 5.56 5.56 0 0 0
04/12/2019
5.56
 0 5.56 5.56 5.56 0 0 0
03/12/2019
5.56
 0 5.56 5.56 5.56 0 0 0
02/12/2019
5.56
 0 5.56 5.56 5.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |