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)
19/09/2018
5.81
 4,621 6.05 6.05 5.81 0 0 0
18/09/2018
6.05
 4,424 6.05 6.05 5.81 0 0 0
17/09/2018
6.05
 3,900 6.14 6.14 6.05 0 0 0
14/09/2018
6.14
 1,300 6.14 6.14 6.14 0 0 0
13/09/2018
6.14
 0 6.14 6.14 6.14 0 0 0
12/09/2018
6.14
 100 5.72 6.14 6.14 0 0 0
11/09/2018
5.72
 11,500 6.14 6.14 5.72 0 0 0
10/09/2018
6.14
 0 6.14 6.14 6.14 0 0 0
07/09/2018
6.14
 5,100 5.97 6.14 5.97 4,100 0 0.0
06/09/2018
5.97
 0 5.97 5.97 5.97 0 0 0
05/09/2018
5.97
 0 5.97 5.97 5.97 0 0 0
04/09/2018
5.97
 400 6.05 6.05 5.97 0 0 0
31/08/2018
6.05
 2,935 6.22 6.22 5.89 0 0 0
30/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
30/08/2018
6.22
 5,200 6.00 6.22 5.81 0 0 0
29/08/2018
6.00
 100 5.69 6.00 6.00 0 0 0
28/08/2018
5.69
 2,511 5.84 5.84 5.69 0 0 0
27/08/2018
5.84
 1,046 5.77 5.84 5.84 0 0 0
24/08/2018
5.77
 11 5.77 5.77 5.77 0 0 0
23/08/2018
5.77
 0 5.77 5.77 5.77 0 0 0
22/08/2018
5.77
 0 5.77 5.77 5.77 0 0 0
21/08/2018
5.77
 18,822 5.77 5.92 5.61 0 0 0
20/08/2018
5.77
 3,400 5.84 6.00 5.77 0 0 0
17/08/2018
5.84
 2,990 5.69 5.84 5.84 0 0 0
16/08/2018
5.69
 0 5.69 5.69 5.69 0 0 0
15/08/2018
5.69
 100 5.92 5.92 5.69 0 0 0
14/08/2018
5.92
 7,120 5.92 5.92 5.84 0 0 0
13/08/2018
5.92
 300 5.92 5.92 5.92 0 0 0
10/08/2018
5.92
 3,200 5.92 5.92 5.92 0 0 0
09/08/2018
5.92
 5,700 5.84 5.92 5.53 100 0 0.0
08/08/2018
5.84
 8,022 5.61 5.84 5.84 0 0 0
07/08/2018
5.61
 100 6.00 6.00 5.61 0 0 0
06/08/2018
6.00
 90,150 6.16 6.16 5.69 0 0 0
03/08/2018
6.16
 300 5.92 6.16 5.92 0 0 0
02/08/2018
5.92
 7,300 5.92 5.92 5.53 100 0 0.0
01/08/2018
5.92
 0 5.92 5.92 5.92 0 0 0
31/07/2018
5.92
 0 5.92 5.92 5.92 0 0 0
30/07/2018
5.92
 0 5.92 5.92 5.92 0 0 0
27/07/2018
5.92
 100 6.00 6.00 5.92 0 0 0
26/07/2018
6.00
 200 5.69 6.00 5.69 100 0 0.0
25/07/2018
5.69
 20 5.69 5.69 5.69 0 0 0
24/07/2018
5.69
 200 6.16 6.16 5.69 0 0 0
23/07/2018
6.16
 100 5.92 6.16 6.16 100 0 0.0
20/07/2018
5.92
 2,050 6.00 6.00 5.45 100 0 0.0
19/07/2018
6.00
 200 6.32 6.32 6.00 200 0 0.0
18/07/2018
6.32
 21,200 5.92 6.32 5.61 400 0 0.0
17/07/2018
5.92
 0 5.92 5.92 5.92 0 0 0
16/07/2018
5.92
 0 5.92 5.92 5.92 0 0 0
13/07/2018
5.92
 2,000 6.08 6.08 5.53 0 2,000 -0.0
12/07/2018
6.08
 0 6.08 6.08 6.08 0 0 0
11/07/2018
6.08
 100 5.92 6.08 6.08 0 0 0
10/07/2018
5.92
 2,300 6.56 6.56 5.92 100 2,100 -0.0
09/07/2018
6.56
 300 6.16 6.71 5.61 0 100 -0.0
06/07/2018
6.16
 0 6.16 6.16 6.16 0 0 0
05/07/2018
6.16
 0 6.16 6.16 6.16 0 0 0
04/07/2018
6.16
 0 6.16 6.16 6.16 0 0 0
03/07/2018
6.16
 0 6.16 6.16 6.16 0 0 0
02/07/2018
6.16
 0 6.16 6.16 6.16 0 0 0
29/06/2018
6.16
 15,000 6.16 6.16 6.16 0 0 0
28/06/2018
6.16
 10,000 6.16 6.16 6.16 100 0 0.0
27/06/2018
6.16
 31,237 6.16 6.16 6.16 0 0 0
26/06/2018
6.16
 10,560 6.32 6.32 6.16 0 0 0
25/06/2018
6.32
 0 6.32 6.32 6.32 0 0 0
22/06/2018
6.32
 100 6.16 6.32 6.32 100 0 0.0
21/06/2018
6.16
 87,147 6.40 6.40 6.16 100 0 0.0
20/06/2018
6.40
 0 6.40 6.40 6.40 0 0 0
19/06/2018
6.40
 0 6.40 6.40 6.40 0 0 0
18/06/2018
6.40
 0 6.40 6.40 6.40 0 0 0
15/06/2018
6.40
 0 6.40 6.40 6.40 0 0 0
14/06/2018
6.40
 11,277 6.48 6.48 6.00 100 0 0.0
13/06/2018
6.48
 200 6.32 6.48 5.69 0 0 0
12/06/2018
6.32
 1 6.32 6.32 6.32 0 0 0
11/06/2018
6.32
 0 6.32 6.32 6.32 0 0 0
08/06/2018
6.32
 0 6.32 6.32 6.32 0 0 0
07/06/2018
6.32
 200 6.08 6.32 6.32 200 0 0.0
06/06/2018
6.08
 0 6.08 6.08 6.08 0 0 0
05/06/2018
6.08
 7,000 6.08 6.08 6.08 0 0 0
04/06/2018
6.08
 10 6.08 6.08 6.08 0 0 0
01/06/2018
6.08
 95 6.08 6.08 6.08 0 0 0
31/05/2018
6.08
 0 6.08 6.08 6.08 0 0 0
30/05/2018
6.08
 20,000 6.08 6.08 6.08 0 0 0
29/05/2018
6.08
 0 6.08 6.08 6.08 0 0 0
28/05/2018
6.08
 0 6.08 6.08 6.08 0 0 0
25/05/2018
6.08
 15,000 6.08 6.08 6.08 0 0 0
24/05/2018
6.08
 29,400 6.08 6.08 6.00 0 0 0
23/05/2018
6.08
 11,000 6.08 6.08 6.08 0 0 0
22/05/2018
6.08
 15,000 6.08 6.08 6.08 0 0 0
21/05/2018
6.08
 10,342 6.16 6.16 5.69 0 0 0
18/05/2018
6.16
 0 6.16 6.16 6.16 0 0 0
17/05/2018
6.16
 75 6.16 6.16 6.16 0 0 0
16/05/2018
6.16
 22,100 6.24 6.24 6.16 0 0 0
15/05/2018
6.24
 600 5.77 6.24 6.16 0 0 0
14/05/2018
5.77
 571 6.24 6.24 5.77 0 0 0
11/05/2018
6.24
 0 6.24 6.24 6.24 0 0 0
10/05/2018
6.24
 0 6.24 6.24 6.24 0 0 0
09/05/2018
6.24
 1,100 6.00 6.24 5.92 100 0 0.0
08/05/2018
6.00
 32,100 6.16 6.16 6.00 0 0 0
07/05/2018
6.16
 54,900 6.24 6.24 6.00 100 12,000 -0.1
04/05/2018
6.24
 0 6.24 6.24 6.24 0 0 0
03/05/2018
6.24
 0 6.24 6.24 6.24 0 0 0
02/05/2018
6.24
 0 6.24 6.24 6.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |