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)
12/09/2012
1.83
 4,000 1.83 1.83 1.83 0 0 0
11/09/2012
1.83
 600 1.78 1.83 1.83 0 0 0
10/09/2012
1.78
 22,700 1.83 1.83 1.78 0 0 0
07/09/2012
1.83
 4,300 1.83 1.83 1.83 0 0 0
06/09/2012
1.83
 11,000 1.83 1.83 1.83 0 0 0
05/09/2012
1.83
 3,300 1.83 1.83 1.83 0 0 0
04/09/2012
1.83
 2,300 1.88 1.88 1.83 0 0 0
31/08/2012
1.88
 2,900 1.94 1.94 1.88 0 0 0
30/08/2012
1.94
 1,100 1.88 1.99 1.94 0 0 0
29/08/2012
1.88
 16,500 1.88 1.94 1.88 0 0 0
28/08/2012
1.88
 1,300 1.83 1.88 1.83 0 0 0
27/08/2012
1.83
 6,400 1.83 1.83 1.78 0 0 0
24/08/2012
1.83
 6,200 1.83 1.83 1.78 0 0 0
23/08/2012
1.83
 97,000 1.94 1.94 1.83 0 0 0
22/08/2012
1.94
 59,000 1.88 1.94 1.78 0 0 0
21/08/2012
1.88
 97,600 1.99 1.99 1.88 0 0 0
20/08/2012
1.99
 5,800 1.99 1.99 1.99 0 0 0
17/08/2012
1.99
 32,900 1.99 1.99 1.94 0 0 0
16/08/2012
1.99
 18,600 1.99 1.99 1.94 0 0 0
15/08/2012
1.99
 3,000 1.99 1.99 1.99 0 0 0
14/08/2012
1.99
 9,600 1.94 1.99 1.88 0 0 0
13/08/2012
1.94
 20,000 1.99 1.99 1.94 0 0 0
10/08/2012
1.99
 10,800 1.99 1.99 1.99 0 0 0
09/08/2012
1.99
 16,500 1.99 1.99 1.99 0 0 0
08/08/2012
1.99
 31,000 1.99 1.99 1.94 0 0 0
07/08/2012
1.99
 48,600 2.04 2.04 1.99 0 0 0
06/08/2012
2.04
 28,400 1.94 2.04 1.99 0 0 0
03/08/2012
1.94
 2,100 1.99 1.99 1.94 0 0 0
02/08/2012
1.99
 0 1.99 1.99 1.99 0 0 0
01/08/2012
1.99
 6,300 2.04 2.04 1.94 0 0 0
31/07/2012
2.04
 2,200 2.04 2.04 1.99 0 0 0
30/07/2012
2.04
 10,800 1.99 2.04 1.94 0 0 0
27/07/2012
1.99
 6,000 1.99 1.99 1.99 0 0 0
26/07/2012
1.99
 30,800 1.94 1.99 1.94 0 0 0
25/07/2012
1.94
 18,500 1.99 1.99 1.94 0 0 0
24/07/2012
1.99
 62,400 2.04 2.04 1.94 0 0 0
23/07/2012
2.04
 25,000 2.14 2.14 2.04 0 0 0
20/07/2012
2.14
 16,900 2.20 2.20 2.09 0 0 0
19/07/2012
2.20
 21,100 2.09 2.20 2.04 0 0 0
18/07/2012
2.09
 15,900 2.04 2.09 2.04 0 0 0
17/07/2012
2.04
 28,700 2.04 2.14 1.99 0 0 0
16/07/2012
2.04
 46,000 2.14 2.25 2.04 0 0 0
13/07/2012
2.14
 37,600 2.04 2.14 2.09 0 0 0
12/07/2012
2.04
 23,800 1.94 2.04 1.99 0 0 0
11/07/2012
1.94
 12,100 1.88 1.94 1.94 0 0 0
10/07/2012
1.88
 20,900 1.88 1.99 1.88 0 0 0
09/07/2012
1.88
 60,300 1.94 1.94 1.88 0 0 0
06/07/2012
1.94
 33,500 1.99 2.04 1.94 0 0 0
05/07/2012
1.99
 29,000 1.94 1.99 1.83 0 0 0
04/07/2012
1.94
 11,300 1.99 1.99 1.94 0 0 0
03/07/2012
1.99
 124,100 2.04 2.04 1.94 0 0 0
02/07/2012
2.04
 38,700 2.14 2.14 2.04 0 0 0
29/06/2012
2.14
 9,600 2.14 2.14 2.14 0 0 0
28/06/2012
2.14
 5,000 2.09 2.14 2.04 0 0 0
27/06/2012
2.09
 19,900 2.14 2.20 2.09 0 0 0
26/06/2012
2.14
 49,200 2.14 2.14 2.09 0 0 0
25/06/2012
2.14
 43,900 2.25 2.25 2.09 0 0 0
22/06/2012
2.25
 17,800 2.30 2.30 2.20 0 0 0
21/06/2012
2.30
 300 2.30 2.30 2.30 0 0 0
20/06/2012
2.30
 11,500 2.25 2.30 2.25 0 0 0
19/06/2012
2.25
 29,000 2.41 2.41 2.25 0 0 0
18/06/2012
2.41
 31,500 2.41 2.51 2.35 0 0 0
15/06/2012
2.41
 4,400 2.35 2.41 2.30 0 0 0
14/06/2012
2.35
 7,300 2.35 2.41 2.30 0 0 0
13/06/2012
2.35
 5,900 2.30 2.35 2.25 0 0 0
12/06/2012
2.30
 14,200 2.41 2.41 2.25 0 0 0
11/06/2012
2.41
 19,000 2.46 2.46 2.35 0 0 0
08/06/2012
2.46
 18,600 2.41 2.51 2.35 0 0 0
07/06/2012
2.41
 70,200 2.25 2.41 2.30 0 0 0
06/06/2012
2.25
 63,000 2.35 2.41 2.25 0 4,500 -0.0
05/06/2012
2.35
 33,700 2.25 2.35 2.14 0 0 0
04/06/2012
2.25
 69,600 2.41 2.41 2.14 0 20,300 -0.1
01/06/2012
2.41
 66,200 2.41 2.41 2.25 0 5,000 -0.0
31/05/2012
2.41
 41,200 2.56 2.56 2.41 0 0 0
30/05/2012
2.56
 8,300 2.56 2.56 2.46 0 0 0
29/05/2012
2.56
 35,600 2.56 2.56 2.46 0 5,200 -0.0
28/05/2012
2.56
 132,500 2.51 2.67 2.51 7,600 0 0.0
25/05/2012
2.51
 59,700 2.41 2.51 2.41 0 0 0
24/05/2012
2.41
 45,500 2.35 2.46 2.30 2,400 0 0.0
23/05/2012
2.35
 116,500 2.51 2.51 2.35 0 24,012 -0.1
22/05/2012
2.51
 105,800 2.56 2.67 2.46 25,000 0 0.1
21/05/2012
2.56
 70,600 2.41 2.56 2.41 0 0 0
18/05/2012
2.41
 99,300 2.62 2.62 2.41 0 7,000 -0.0
17/05/2012
2.62
 116,600 2.46 2.62 2.46 0 0 0
16/05/2012
2.46
 259,900 2.30 2.46 2.35 0 11,700 -0.1
15/05/2012
2.30
 157,600 2.46 2.51 2.30 0 0 0
14/05/2012
2.46
 127,500 2.62 2.72 2.46 0 7,900 -0.0
11/05/2012
2.62
 146,500 2.77 2.93 2.62 20,000 0 0.1
10/05/2012
2.77
 128,500 2.93 3.09 2.77 0 0 0
09/05/2012
2.93
 452,400 2.77 2.93 2.77 16,500 0 0.1
08/05/2012
2.77
 102,900 2.62 2.77 2.77 0 0 0
07/05/2012
2.62
 42,100 2.46 2.62 2.62 14,100 0 0.1
04/05/2012
2.46
 110,300 2.30 2.46 2.41 0 0 0
03/05/2012
2.30
 204,800 2.20 2.30 2.25 0 0 0
02/05/2012
2.20
 70,300 2.09 2.20 2.14 0 0 0
27/04/2012
2.09
 58,900 2.09 2.14 2.09 0 0 0
26/04/2012
2.09
 19,700 2.09 2.09 2.04 0 0 0
25/04/2012
2.09
 51,300 1.99 2.09 1.94 0 0 0
24/04/2012
1.99
 36,600 1.99 2.04 1.94 0 22,000 -0.1
23/04/2012
1.99
 27,900 2.04 2.04 1.94 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |