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
(2024-08-20) 		-4.30 -17.34% 53,100 500 0.0
20.30
24.80
20.50
2 tháng
(2024-07-22) 		1.60 8.47% 285,600 -200 -0.0
17.70
24.80
20.50
3 tháng
(2024-06-21) 		5.50 36.67% 1,424,400 800 0.0
15
24.80
20.50
6 tháng
(2024-03-25) 		6.30 44.37% 2,306,869 796 0.0
13.20
24.80
20.50
12 tháng
(2023-09-25) 		11.08 117.73% 5,611,435 -143,211 -1.7
9.42
24.80
20.50
24 tháng
(2022-09-30) 		11.67 132.24% 11,995,036 -155,526 -1.8
5.39
24.80
20.50
36 tháng
(2021-10-05) 		13.83 207.38% 95,034,076 -218,726 -2.4
5.30
24.80
20.50
60 tháng
(2019-10-16) 		15.66 323.59% 109,656,968 -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)
25/11/2013
2.82
 5,700 2.72 2.82 2.72 0 0 0
22/11/2013
2.72
 100 2.67 2.72 2.72 0 0 0
21/11/2013
2.67
 10,500 2.62 2.72 2.62 0 0 0
20/11/2013
2.62
 6,914 2.62 2.62 2.62 0 0 0
19/11/2013
2.62
 2,112 2.67 2.67 2.62 0 0 0
18/11/2013
2.67
 4,200 2.62 2.72 2.62 0 0 0
15/11/2013
2.62
 2,200 2.72 2.72 2.62 0 0 0
14/11/2013
2.72
 19,050 2.62 2.72 2.62 0 0 0
13/11/2013
2.62
 12,900 2.62 2.67 2.62 0 0 0
12/11/2013
2.62
 8,600 2.56 2.62 2.62 0 0 0
11/11/2013
2.56
 0 2.56 2.56 2.56 0 0 0
08/11/2013
2.56
 2,612 2.62 2.62 2.56 0 0 0
07/11/2013
2.62
 12,100 2.56 2.67 2.62 0 0 0
06/11/2013
2.56
 21,400 2.41 2.62 2.46 0 0 0
05/11/2013
2.41
 1,000 2.46 2.51 2.41 0 0 0
04/11/2013
2.46
 1,500 2.51 2.51 2.46 0 0 0
01/11/2013
2.51
 700 2.51 2.51 2.46 0 0 0
31/10/2013
2.51
 1,900 2.46 2.51 2.46 0 0 0
30/10/2013
2.46
 1,200 2.46 2.46 2.46 0 0 0
29/10/2013
2.46
 8,000 2.46 2.46 2.41 0 0 0
28/10/2013
2.46
 200 2.56 2.56 2.41 0 0 0
25/10/2013
2.56
 2,700 2.35 2.56 2.46 0 0 0
24/10/2013
2.35
 8,200 2.30 2.35 2.35 0 0 0
23/10/2013
2.30
 400 2.30 2.30 2.30 0 0 0
22/10/2013
2.30
 1,500 2.30 2.30 2.30 0 0 0
21/10/2013
2.30
 1,200 2.41 2.46 2.20 0 0 0
18/10/2013
2.41
 0 2.41 2.41 2.41 0 0 0
17/10/2013
2.41
 100 2.41 2.41 2.41 0 0 0
16/10/2013
2.41
 100 2.41 2.41 2.41 0 0 0
15/10/2013
2.41
 600 2.30 2.41 2.30 0 0 0
14/10/2013
2.30
 2,600 2.30 2.30 2.25 0 0 0
11/10/2013
2.30
 4,500 2.20 2.35 2.30 0 0 0
10/10/2013
2.20
 0 2.20 2.20 2.20 0 0 0
09/10/2013
2.20
 8,000 2.20 2.20 2.20 0 0 0
08/10/2013
2.20
 12,800 2.20 2.20 2.20 0 0 0
07/10/2013
2.20
 17,400 2.25 2.25 2.20 0 0 0
04/10/2013
2.25
 18,000 2.30 2.30 2.25 0 0 0
03/10/2013
2.30
 21,100 2.25 2.30 2.25 0 0 0
02/10/2013
2.25
 49,400 2.25 2.25 2.25 0 0 0
01/10/2013
2.25
 8,400 2.30 2.35 2.25 0 0 0
30/09/2013
2.30
 5,000 2.30 2.30 2.25 0 0 0
27/09/2013
2.30
 20,300 2.25 2.30 2.25 0 0 0
26/09/2013
2.25
 9,200 2.25 2.30 2.25 0 0 0
25/09/2013
2.25
 6,100 2.20 2.25 2.25 0 0 0
24/09/2013
2.20
 1,000 2.25 2.25 2.20 0 0 0
23/09/2013
2.25
 0 2.25 2.25 2.25 0 0 0
20/09/2013
2.25
 13 2.25 2.25 2.25 0 0 0
19/09/2013
2.25
 500 2.09 2.25 2.09 0 0 0
18/09/2013
2.09
 7,100 2.14 2.14 2.09 0 0 0
17/09/2013
2.14
 1,000 2.20 2.20 2.14 0 0 0
16/09/2013
2.20
 2,700 2.20 2.20 2.20 0 0 0
13/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
12/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
11/09/2013
2.20
 2,000 2.20 2.20 2.20 0 0 0
10/09/2013
2.20
 4,900 2.20 2.20 2.14 0 0 0
09/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
06/09/2013
2.20
 400 2.20 2.20 2.20 0 0 0
05/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
04/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
03/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
30/08/2013
2.20
 100 2.20 2.20 2.20 0 0 0
29/08/2013
2.20
 12,000 2.20 2.20 2.14 0 0 0
28/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
27/08/2013
2.20
 11,500 2.20 2.25 2.20 0 0 0
26/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
23/08/2013
2.20
 9,000 2.20 2.20 2.20 0 0 0
22/08/2013
2.20
 2,600 2.20 2.20 2.20 0 0 0
21/08/2013
2.20
 8,500 2.20 2.20 2.20 0 0 0
20/08/2013
2.20
 9,600 2.20 2.20 2.20 0 0 0
19/08/2013
2.20
 13,000 2.20 2.20 2.20 0 0 0
16/08/2013
2.20
 17,000 2.20 2.20 2.20 0 0 0
15/08/2013
2.20
 7,000 2.20 2.20 2.20 0 0 0
14/08/2013
2.20
 3,300 2.20 2.20 2.04 0 0 0
13/08/2013
2.20
 5,200 2.20 2.20 2.20 0 0 0
12/08/2013
2.20
 1,200 2.20 2.20 2.20 0 0 0
09/08/2013
2.20
 700 2.20 2.20 2.14 0 0 0
08/08/2013
2.20
 500 2.20 2.20 2.20 0 300 -0.0
07/08/2013
2.20
 1,500 2.14 2.20 2.20 0 0 0
06/08/2013
2.14
 2,200 2.14 2.14 2.14 0 0 0
05/08/2013
2.14
 8,800 2.14 2.14 2.09 0 0 0
02/08/2013
2.14
 100 2.09 2.14 2.14 0 0 0
01/08/2013
2.09
 700 1.94 2.09 1.88 0 0 0
31/07/2013
1.94
 100 2.14 2.14 1.94 0 0 0
30/07/2013
2.14
 0 2.14 2.14 2.14 0 0 0
29/07/2013
2.14
 0 2.14 2.14 2.14 0 0 0
26/07/2013
2.14
 100 2.04 2.14 2.14 0 0 0
25/07/2013
2.04
 100 2.20 2.20 2.04 0 0 0
24/07/2013
2.20
 0 2.20 2.20 2.20 0 0 0
23/07/2013
2.20
 0 2.20 2.20 2.20 0 0 0
22/07/2013
2.20
 0 2.20 2.20 2.20 0 0 0
19/07/2013
2.20
 0 2.20 2.20 2.20 0 0 0
18/07/2013
2.20
 600 2.14 2.20 2.09 0 0 0
17/07/2013
2.14
 0 2.14 2.14 2.14 0 0 0
16/07/2013
2.14
 2,600 2.14 2.14 2.14 0 0 0
15/07/2013
2.14
 0 2.14 2.14 2.14 0 0 0
12/07/2013
2.14
 5,000 2.14 2.14 2.14 0 0 0
11/07/2013
2.14
 1,000 2.09 2.14 2.14 0 0 0
10/07/2013
2.09
 0 2.09 2.09 2.09 0 0 0
09/07/2013
2.09
 0 2.09 2.09 2.09 0 0 0
08/07/2013
2.09
 6,000 2.09 2.09 2.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |