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

20.50
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
(2024-08-19) 		-2.50 -10.08% 47,900 500 0.0
20.30
24.80
20.50
2 tháng
(2024-07-22) 		3.40 17.99% 279,500 -200 -0.0
17.70
24.80
20.50
3 tháng
(2024-06-20) 		7.40 49.66% 1,420,400 800 0.0
14.90
24.80
20.50
6 tháng
(2024-03-22) 		8 55.94% 2,327,070 -1,104 -0.0
13.20
24.80
20.50
12 tháng
(2023-09-25) 		12.88 136.85% 5,605,335 -143,211 -1.7
9.42
24.80
20.50
24 tháng
(2022-09-29) 		13.47 152.64% 11,989,836 -155,526 -1.8
5.39
24.80
20.50
36 tháng
(2021-10-04) 		15.63 234.37% 95,084,806 -218,726 -2.4
5.30
24.80
20.50
60 tháng
(2019-10-15) 		17.46 360.78% 109,650,868 -313,012 -2.9
4.02
24.80
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
14.50
 7,300 14.30 14.50 14.10 0 0 0
23/04/2024
14.10
 4,500 14 14.30 13.80 0 0 0
22/04/2024
14
 11,500 14 14 14 0 0 0
19/04/2024
14
 10,400 14 14 13.60 0 0 0
17/04/2024
13.80
 4,800 14.10 14.10 13.60 0 0 0
16/04/2024
14.20
 19,900 13.90 14.20 13.60 0 0 0
15/04/2024
13.70
 15,500 14.20 14.30 13.70 0 0 0
12/04/2024
14.20
 4,400 14 14.30 13.90 0 0 0
11/04/2024
14
 5,900 14 14 13.50 0 0 0
10/04/2024
14
 11,600 13.50 14 13.10 0 0 0
09/04/2024
13.50
 24,200 13.40 14 13.40 0 0 0
08/04/2024
13.20
 18,600 14.20 14.20 13.20 0 0 0
05/04/2024
14
 15,000 14.30 14.30 13.60 0 0 0
04/04/2024
14.20
 164,600 15.20 15.20 13.60 0 0 0
03/04/2024
14.90
 22,900 14.50 14.90 13.80 0 0 0
02/04/2024
13.60
 60,600 15.10 15.10 13.60 0 0 0
01/04/2024
14.90
 7,900 14.20 15 14.20 0 0 0
29/03/2024
14.20
 15,400 14.30 14.30 14.10 0 0 0
28/03/2024
14.40
 2,772 14.50 14.50 14.10 0 4 -0.0
27/03/2024
14.20
 11,511 14.20 14.30 14.20 0 0 0
26/03/2024
14.20
 9,371 14 14.30 13.90 0 0 0
25/03/2024
14.20
 20,015 14.30 14.40 14.20 0 0 0
22/03/2024
14.30
 26,301 14 14.30 13.90 0 1,900 -0.0
21/03/2024
14
 6,003 14.10 14.20 14 0 0 0
20/03/2024
14.20
 10,300 14.10 14.20 14 0 0 0
19/03/2024
14.10
 9,742 13.90 14.10 13.80 0 0 0
18/03/2024
14
 14,755 14 14.10 13.80 0 0 0
15/03/2024
14.10
 5,405 14 14.10 13.70 0 0 0
14/03/2024
14.20
 12,700 14.30 14.30 13.90 0 0 0
13/03/2024
14.30
 20,820 14.10 14.30 14 0 0 0
12/03/2024
14.20
 26,600 14 14.20 13.90 0 0 0
11/03/2024
14
 19,512 14 14 13.80 0 0 0
08/03/2024
14.10
 17,184 14.10 14.20 13.80 100 0 0.0
07/03/2024
14.10
 22,105 14.10 14.10 13.90 4 4 0
06/03/2024
14.10
 45,106 14.20 14.30 13.60 0 0 0
05/03/2024
14.30
 81,011 14.70 14.70 13.80 0 0 0
04/03/2024
14.60
 54,551 13.40 14.60 13.40 0 0 0
01/03/2024
13.40
 23,432 13.10 13.60 13 0 100 -0.0
29/02/2024
13.30
 5,033 13.20 13.30 13.20 0 0 0
28/02/2024
13.40
 17,239 13.60 13.60 13.10 0 0 0
27/02/2024
13.50
 10,316 14.60 14.60 13 0 0 0
26/02/2024
13.40
 212 13.40 13.40 13.40 0 0 0
23/02/2024
13.40
 11,616 13 13.40 12.90 0 0 0
22/02/2024
13.10
 14,167 13.20 13.20 13 0 0 0
21/02/2024
13.20
 17,310 13 13.40 12.90 0 0 0
20/02/2024
13
 7,427 13.10 13.30 13 0 0 0
19/02/2024
13.40
 6,412 13 13.40 13 0 2,500 -0.0
16/02/2024
13.40
 12,301 13.20 13.40 12.90 0 1,400 -0.0
15/02/2024
13.40
 6,100 13.50 13.80 13.40 0 0 0
07/02/2024
13.50
 4,700 13.60 13.60 13.40 0 100 -0.0
06/02/2024
13.60
 1,200 13.40 13.60 13.40 0 0 0
05/02/2024
13.40
 9,200 13 13.50 12.50 0 0 0
02/02/2024
13.60
 9,274 13 13.60 13 0 0 0
01/02/2024
13.30
 8,008 13.30 13.50 13 0 0 0
31/01/2024
13.30
 46,800 13.20 13.60 12.50 0 0 0
30/01/2024
13.80
 17,900 13.90 13.90 13.20 0 1,300 -0.0
29/01/2024
13.90
 37,755 13.80 14.10 13.70 0 0 0
26/01/2024
13.80
 11,635 13.80 13.80 13.60 0 0 0
25/01/2024
13.80
 31,896 13.30 13.80 13.20 0 0 0
24/01/2024
13.60
 2,306 13.50 13.60 13.40 0 0 0
23/01/2024
13.60
 7,041 13.40 13.60 13.20 0 0 0
22/01/2024
13.40
 6,900 13.50 13.50 13.20 0 0 0
19/01/2024
13.50
 7,000 13.40 13.50 13.40 0 0 0
18/01/2024
13.40
 11,115 13.70 13.90 13.40 0 0 0
17/01/2024
13.70
 4,601 13.50 13.70 13.50 0 0 0
16/01/2024
13.60
 6,041 13.50 13.60 13.40 0 0 0
15/01/2024
13.70
 7,662 13.80 13.80 13.40 0 0 0
12/01/2024
13.40
 20,780 13.90 13.90 13.40 0 0 0
11/01/2024
14
 9,382 14.10 14.10 13.60 0 0 0
10/01/2024
14.10
 66,747 14.10 14.20 13.90 4,500 0 0.1
09/01/2024
14
 52,758 13.70 14.80 13.70 0 0 0
08/01/2024
13.80
 36,125 13.60 14 13.40 0 0 0
05/01/2024
14
 14,550 14 14.80 13.60 0 0 0
04/01/2024
14
 15,748 14.20 14.20 13.60 0 0 0
03/01/2024
14.20
 100,121 13 14.30 13 0 0 0
02/01/2024
13
 23,602 13 13.10 12.80 0 0 0
29/12/2023
13.10
 20,518 13 13.50 12.90 0 0 0
28/12/2023
13.50
 8,540 13.30 13.70 13.20 0 0 0
27/12/2023
13.40
 26,101 13.80 13.80 13.40 0 0 0
26/12/2023
13.80
 8,447 14.50 14.50 13.80 0 0 0
25/12/2023
14.10
 38,939 13.80 14.50 13.60 1,800 4 0.0
22/12/2023
14
 4,394 13.80 14 13.70 0 28 -0.0
21/12/2023
14.50
 13,284 14.70 14.70 13.70 0 0 0
20/12/2023
14.60
 31,243 14.90 14.90 13.60 0 0 0
19/12/2023
15
 197,303 15.20 15.50 14.60 0 0 0
18/12/2023
15.60
 11,892 15.80 16 15.10 0 0 0
15/12/2023
15.80
 28,611 15.20 15.80 15.10 0 0 0
14/12/2023
15.70
 27,033 16 16 15.10 0 0 0
13/12/2023
15
 40,364 15.90 16.10 15 300 0 0.0
12/12/2023
16
 176,360 15.40 16.90 14.80 700 30,000 -0.5
11/12/2023
15.40
 124,580 15 15.50 14.20 0 0 0
08/12/2023
14.90
 253,764 14.90 14.90 13.60 0 14,100 -0.2
07/12/2023
13.60
 260,850 13.60 13.60 12.40 500 0 0.0
06/12/2023
12.40
 166,800 12.40 12.40 12.40 0 0 0
05/12/2023
11.30
 60,920 10.50 11.30 10.50 0 0 0
04/12/2023
10.30
 75,200 10.20 10.50 10.20 0 0 0
01/12/2023
10.20
 4,683 10.20 10.20 10.20 0 0 0
30/11/2023
10.30
 8,370 10.30 10.30 10.10 0 0 0
29/11/2023
10.10
 11,901 10 10.50 10 0 0 0
28/11/2023
10
 22,700 10 10.10 9.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |