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)
10/07/2023
9.71
 3,600 9.81 9.81 9.61 0 0 0
07/07/2023
9.81
 100 9.81 9.81 9.81 0 0 0
06/07/2023
9.81
 13,500 9.81 10.10 9.51 0 0 0
05/07/2023
9.81
 3,080 10.10 10.30 9.81 0 0 0
04/07/2023
10.10
 1,100 9.81 10.10 10.10 0 0 0
03/07/2023
9.81
 800 9.81 9.81 9.81 0 0 0
30/06/2023
9.81
 6,000 10.20 10.20 9.81 0 0 0
29/06/2023
10.20
 4,700 10.20 10.20 10.20 0 0 0
28/06/2023
10.20
 4,024 10.20 10.20 10.20 0 0 0
27/06/2023
10.20
 10,901 10.20 10.30 10.20 0 0 0
26/06/2023
10.20
 24,745 10.20 10.30 10.20 0 0 0
23/06/2023
10.20
 52,600 10.30 10.30 10.20 0 0 0
22/06/2023
10.30
 27,240 10.20 10.30 10.20 0 0 0
21/06/2023
10.20
 146,201 10.30 10.30 9.91 0 0 0
20/06/2023
10.30
 3,381 10.40 10.49 10.30 0 0 0
19/06/2023
10.40
 80,905 10.40 10.49 10.30 0 1,000 -0.0
16/06/2023
10.40
 45,520 10.20 10.40 9.51 0 0 0
15/06/2023
10.20
 1,300 10.20 10.30 10.00 0 0 0
14/06/2023
10.20
 103,414 10.30 10.30 10.20 0 0 0
13/06/2023
10.30
 159,241 10.30 10.40 9.81 0 0 0
12/06/2023
10.30
 719,500 10.10 10.59 9.81 0 0 0
09/06/2023
10.10
 87,828 10.10 10.69 10.10 0 0 0
08/06/2023
10.10
 143,291 9.42 10.30 9.42 1,000 0 0.0
07/06/2023
9.42
 5,701 9.22 9.81 9.32 0 0 0
06/06/2023
9.22
 1,400 9.51 9.81 9.22 0 0 0
05/06/2023
9.51
 30,357 9.81 10.20 9.51 0 0 0
02/06/2023
9.81
 34,200 9.51 9.81 9.51 0 0 0
01/06/2023
9.51
 34,935 9.51 9.61 9.51 0 0 0
31/05/2023
9.51
 14,627 9.51 9.81 9.51 0 0 0
30/05/2023
9.51
 188,356 8.73 9.51 8.73 0 0 0
29/05/2023
8.73
 107,943 7.94 8.73 8.04 0 0 0
26/05/2023
7.94
 100,000 7.26 7.94 7.36 0 0 0
25/05/2023
7.26
 16,200 7.55 7.55 7.16 0 0 0
24/05/2023
7.55
 13,400 7.65 7.65 7.06 0 0 0
23/05/2023
7.65
 2,800 7.75 7.75 7.45 0 0 0
22/05/2023
7.75
 8,700 7.75 7.75 7.36 0 0 0
19/05/2023
7.75
 2,990 7.65 7.85 7.65 0 0 0
18/05/2023
7.65
 5,400 7.65 7.75 7.45 0 0 0
17/05/2023
7.65
 13,700 7.65 7.75 7.55 0 0 0
16/05/2023
7.65
 3,180 7.65 7.85 7.65 0 0 0
15/05/2023
7.65
 6,700 7.75 7.75 7.65 0 0 0
12/05/2023
7.75
 4,800 7.85 7.85 7.65 0 0 0
11/05/2023
7.85
 3,700 7.94 7.94 7.75 0 0 0
10/05/2023
7.94
 300 7.85 8.04 7.94 0 0 0
09/05/2023
7.85
 3,757 7.75 7.85 7.65 0 0 0
08/05/2023
7.75
 13,905 7.75 8.04 7.75 0 0 0
05/05/2023
7.75
 1,110 7.85 8.04 7.75 0 0 0
04/05/2023
7.85
 1,000 8.14 8.14 7.85 0 0 0
28/04/2023
8.14
 400 8.04 8.24 8.04 0 0 0
27/04/2023
8.04
 300 8.04 8.04 8.04 0 0 0
26/04/2023
8.04
 2,950 8.04 8.53 8.04 0 0 0
25/04/2023
8.04
 2,200 8.14 8.14 8.04 0 0 0
24/04/2023
8.14
 600 8.14 8.24 8.14 0 0 0
21/04/2023
8.14
 2,200 8.24 8.24 7.94 0 0 0
20/04/2023
8.24
 300 8.24 8.24 8.24 0 0 0
19/04/2023
8.24
 15 8.24 8.24 8.24 0 15 -0.0
18/04/2023
8.24
 200 8.24 8.24 8.24 0 0 0
17/04/2023
8.24
 400 8.24 8.24 8.04 0 300 -0.0
14/04/2023
8.24
 500 8.24 8.24 8.14 0 0 0
13/04/2023
8.24
 0 8.24 8.24 8.24 0 0 0
12/04/2023
8.24
 0 8.24 8.24 8.24 0 0 0
11/04/2023
8.24
 6,000 8.34 8.34 7.85 0 0 0
10/04/2023
8.34
 617 8.24 8.34 8.24 0 0 0
07/04/2023
8.24
 6,525 8.43 8.43 8.04 0 0 0
06/04/2023
8.43
 0 8.43 8.43 8.43 0 0 0
05/04/2023
8.43
 8,700 8.43 8.63 8.04 0 0 0
04/04/2023
8.43
 5,600 8.43 8.63 8.24 0 0 0
03/04/2023
8.43
 5,400 8.43 8.43 8.24 0 0 0
31/03/2023
8.43
 2,400 8.24 8.43 8.14 0 0 0
30/03/2023
8.24
 11,100 8.63 8.63 8.04 0 0 0
29/03/2023
8.63
 300 8.63 8.63 8.63 0 0 0
28/03/2023
8.63
 1,935 8.63 8.63 8.53 0 0 0
27/03/2023
8.63
 500 8.63 8.63 8.63 0 0 0
24/03/2023
8.63
 400 8.63 8.63 8.63 0 0 0
23/03/2023
8.63
 1,500 8.73 8.73 8.43 0 0 0
22/03/2023
8.73
 34,900 8.43 8.73 8.53 0 0 0
21/03/2023
8.43
 23,000 8.34 8.43 8.34 0 0 0
20/03/2023
8.34
 1,500 8.63 8.63 8.24 0 0 0
17/03/2023
8.63
 100 8.53 8.63 8.63 0 0 0
16/03/2023
8.53
 5,500 8.63 8.73 8.53 0 0 0
15/03/2023
8.63
 0 8.63 8.63 8.63 0 0 0
14/03/2023
8.63
 1,200 8.63 8.63 8.14 0 0 0
13/03/2023
8.63
 0 8.63 8.63 8.63 0 0 0
10/03/2023
8.63
 1,650 8.53 8.63 8.34 0 0 0
09/03/2023
8.53
 1,200 8.63 8.92 8.53 0 0 0
08/03/2023
8.63
 4,400 8.63 8.73 8.24 0 0 0
07/03/2023
8.63
 1,300 8.43 8.63 8.14 0 0 0
06/03/2023
8.43
 1,800 8.53 8.83 8.43 0 0 0
03/03/2023
8.53
 1,300 7.94 8.53 8.14 0 0 0
02/03/2023
7.94
 6,000 8.43 8.43 7.94 0 0 0
01/03/2023
8.43
 100 8.43 8.43 8.43 0 0 0
28/02/2023
8.43
 0 8.43 8.43 8.43 0 0 0
27/02/2023
8.43
 1,200 8.43 8.43 8.14 0 0 0
24/02/2023
8.43
 4,600 8.14 8.53 7.94 0 0 0
23/02/2023
8.14
 1,300 8.43 8.53 8.14 0 0 0
22/02/2023
8.43
 6,100 8.53 8.73 8.43 0 0 0
21/02/2023
8.53
 2,600 8.24 8.63 8.34 0 0 0
20/02/2023
8.24
 21,000 8.63 8.63 8.14 0 0 0
17/02/2023
8.63
 2,200 8.73 8.83 8.63 0 0 0
16/02/2023
8.73
 700 8.83 8.83 8.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |