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)
02/12/2015
6.89
 29,500 6.76 6.89 6.70 1,700 0 0.0
01/12/2015
6.76
 93,211 6.70 6.76 6.63 1,000 0 0.0
30/11/2015
6.70
 104,800 6.83 6.89 6.70 300 12 0.0
27/11/2015
6.83
 88,600 7.02 7.14 6.83 0 0 0
26/11/2015
7.02
 93,900 7.34 7.34 7.02 0 0 0
25/11/2015
7.34
 58,311 7.21 7.40 7.08 0 0 0
24/11/2015
7.21
 105,500 7.40 7.53 7.14 0 0 0
23/11/2015
7.40
 527,400 6.89 7.53 6.83 0 27,400 -0.3
20/11/2015
6.89
 53,800 6.76 6.89 6.63 0 0 0
19/11/2015
6.76
 61,900 6.76 6.76 6.70 0 0 0
18/11/2015
6.76
 46,032 6.89 6.89 6.76 0 0 0
17/11/2015
6.89
 107,368 6.63 6.95 6.63 0 8,051 -0.1
16/11/2015
6.63
 37,500 6.70 6.83 6.63 0 500 -0.0
13/11/2015
6.70
 42,100 6.63 6.76 6.63 0 0 0
12/11/2015
6.63
 98,676 6.63 6.63 6.51 0 0 0
11/11/2015
6.63
 88,640 6.63 6.63 6.57 0 0 0
10/11/2015
6.63
 42,828 6.63 6.70 6.57 0 0 0
09/11/2015
6.63
 43,376 6.70 6.70 6.63 0 0 0
06/11/2015
6.70
 44,400 6.70 6.76 6.70 0 0 0
05/11/2015
6.70
 24,200 6.70 6.70 6.57 0 0 0
04/11/2015
6.70
 49,500 6.83 6.83 6.44 0 0 0
03/11/2015
6.83
 54,400 6.89 6.89 6.76 0 0 0
02/11/2015
6.89
 144,000 6.95 6.95 6.76 0 0 0
30/10/2015
6.95
 141,400 6.89 7.02 6.89 0 4,000 -0.0
29/10/2015
6.89
 157,483 6.89 7.02 6.83 0 7,000 -0.1
28/10/2015
6.89
 79,700 6.89 6.95 6.89 0 5,100 -0.1
27/10/2015
6.89
 50,410 6.76 6.95 6.76 0 3,400 -0.0
26/10/2015
6.76
 141,131 7.27 7.27 6.70 0 12,800 -0.1
23/10/2015
7.27
 192,920 7.14 7.53 7.21 17,500 17,200 0.0
22/10/2015
7.14
 158,150 6.83 7.21 6.83 21,700 20,000 0.0
21/10/2015
6.83
 192,300 6.76 6.95 6.70 7,200 45,800 -0.4
20/10/2015
6.76
 171,924 6.83 6.83 6.70 1,200 40,000 -0.4
19/10/2015
6.83
 33,230 6.76 6.83 6.70 3,000 0 0.0
16/10/2015
6.76
 18,800 6.76 6.76 6.63 200 0 0.0
15/10/2015
6.76
 178,000 6.51 6.83 6.44 34,400 0 0.4
14/10/2015
6.51
 47,162 6.44 6.51 6.32 100 0 0.0
13/10/2015
6.44
 23,600 6.44 6.44 6.38 0 0 0
12/10/2015
6.44
 40,500 6.57 6.57 6.44 4,000 0 0.0
09/10/2015
6.57
 36,130 6.51 6.57 6.38 1,000 0 0.0
08/10/2015
6.51
 48,700 6.63 6.89 6.44 1,000 0 0.0
07/10/2015
6.63
 42,800 6.63 6.70 6.51 3,400 0 0.0
06/10/2015
6.63
 46,300 6.70 6.70 6.51 3,000 0 0.0
05/10/2015
6.70
 14,768 6.70 6.70 6.12 1,700 0 0.0
02/10/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
02/10/2015
6.70
 83,100 6.50 6.95 6.57 3,100 0 0.0
01/10/2015
6.50
 109,300 6.56 6.68 6.50 7,900 0 0.1
30/09/2015
6.56
 14,300 6.44 6.56 6.44 1,000 0 0.0
29/09/2015
6.44
 38,900 6.68 7.09 6.38 0 0 0
28/09/2015
6.68
 27,200 6.68 6.74 6.44 8,400 0 0.1
25/09/2015
6.68
 34,651 6.79 6.91 6.68 51 0 0.0
24/09/2015
6.79
 50,400 6.79 7.20 6.68 22,600 0 0.3
23/09/2015
6.79
 16,000 6.85 6.85 6.62 100 0 0.0
22/09/2015
6.85
 23,000 6.91 6.91 6.68 100 0 0.0
21/09/2015
6.91
 34,392 6.68 6.91 6.74 0 12 -0.0
18/09/2015
6.68
 37,200 6.44 6.74 6.50 100 0 0.0
17/09/2015
6.44
 29,800 6.38 6.50 6.38 0 0 0
16/09/2015
6.38
 9,900 6.38 6.79 6.33 0 0 0
15/09/2015
6.38
 3,500 6.33 6.38 6.21 0 0 0
14/09/2015
6.33
 82,500 6.15 6.50 6.33 100 0 0.0
11/09/2015
6.15
 50,500 6.56 6.56 6.15 0 0 0
10/09/2015
6.56
 9,500 6.56 6.62 6.56 0 0 0
09/09/2015
6.56
 22,330 6.74 6.74 6.50 0 0 0
08/09/2015
6.74
 5,810 6.62 6.74 6.50 100 0 0.0
07/09/2015
6.62
 2,000 6.85 6.85 6.62 0 0 0
04/09/2015
6.85
 74,500 6.74 6.85 6.74 100 0 0.0
03/09/2015
6.74
 1,800 6.91 6.91 6.74 0 0 0
01/09/2015
6.91
 17,900 7.15 7.15 6.79 0 0 0
31/08/2015
7.15
 26,360 7.38 7.38 6.97 200 0 0.0
28/08/2015
7.38
 75,140 6.74 7.38 6.56 0 0 0
27/08/2015
6.74
 10,900 6.79 6.79 6.68 0 0 0
26/08/2015
6.79
 47,900 6.62 6.79 6.38 200 0 0.0
25/08/2015
6.62
 117,100 6.62 6.62 6.15 0 0 0
24/08/2015
6.62
 122,700 7.09 7.09 6.38 53,000 0 0.6
21/08/2015
7.09
 64,700 7.26 7.26 6.79 0 0 0
20/08/2015
7.26
 62,300 7.26 7.62 7.20 0 0 0
19/08/2015
7.26
 47,000 7.32 7.32 7.15 100 0 0.0
18/08/2015
7.32
 15,300 7.32 7.32 7.09 0 0 0
17/08/2015
7.32
 65,110 7.44 7.44 7.20 0 0 0
14/08/2015
7.44
 37,400 7.50 7.62 7.03 2,600 0 0.0
13/08/2015
7.50
 37,400 7.56 7.56 7.32 6,000 0 0.1
12/08/2015
7.56
 108,410 7.85 7.85 7.56 5,000 0 0.1
11/08/2015
7.85
 220,530 7.44 7.97 7.44 7,300 0 0.1
10/08/2015
7.44
 77,100 7.15 7.50 7.20 8,400 0 0.1
07/08/2015
7.15
 28,200 7.15 7.20 7.03 1,100 0 0.0
06/08/2015
7.15
 64,744 7.15 7.32 7.03 6,200 0 0.1
05/08/2015
7.15
 44,356 6.97 7.56 6.97 4,400 0 0.1
04/08/2015
6.97
 10,600 6.91 6.97 6.85 2,000 0 0.0
03/08/2015
6.91
 33,100 7.03 7.03 6.91 5,000 0 0.1
31/07/2015
7.03
 5,500 7.03 7.09 7.03 0 0 0
30/07/2015
7.03
 6,542 6.91 7.03 7.03 0 0 0
29/07/2015
6.91
 30,500 7.09 7.15 6.91 100 0 0.0
28/07/2015
7.09
 61,400 7.15 7.32 7.03 6,200 0 0.1
27/07/2015
7.15
 39,100 7.26 7.26 7.09 2,100 0 0.0
24/07/2015
7.26
 43,700 7.32 7.62 7.26 1,000 0 0.0
23/07/2015
7.32
 138,700 7.03 7.50 7.09 34,400 0 0.4
22/07/2015
7.03
 11,469 7.09 7.09 7.03 0 0 0
21/07/2015
7.09
 78,300 7.03 7.32 7.03 0 0 0
20/07/2015
7.03
 30,300 7.15 7.56 7.03 0 5,000 -0.1
17/07/2015
7.15
 41,400 7.09 7.15 7.03 0 0 0
16/07/2015
7.09
 34,900 7.26 7.26 7.09 0 0 0
15/07/2015
7.26
 54,210 7.56 7.67 7.26 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |