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)
15/02/2023
8.83
 0 8.83 8.83 8.83 0 0 0
14/02/2023
8.83
 36,000 8.83 8.83 8.43 0 0 0
13/02/2023
8.83
 12,500 8.83 8.83 8.24 0 0 0
10/02/2023
8.83
 255,167 8.53 8.83 8.53 0 0 0
09/02/2023
8.53
 22,500 8.53 8.63 8.34 0 0 0
08/02/2023
8.53
 8,600 8.34 8.83 8.24 0 0 0
07/02/2023
8.34
 26,802 8.92 9.71 8.04 0 0 0
06/02/2023
8.92
 764 9.12 9.12 8.83 0 0 0
03/02/2023
9.12
 400 9.12 9.12 8.92 0 0 0
02/02/2023
9.12
 4,600 8.83 9.61 8.63 0 0 0
01/02/2023
8.83
 25,050 9.71 9.71 8.83 0 0 0
31/01/2023
9.71
 26,937 9.81 9.81 8.92 0 0 0
30/01/2023
9.81
 2,508 9.42 9.81 9.51 0 0 0
27/01/2023
9.42
 308,300 9.22 10.10 8.34 0 1,500 -0.0
19/01/2023
9.22
 211,500 8.53 9.32 8.43 0 1,700 -0.0
18/01/2023
8.53
 4,000 8.24 8.53 7.65 0 0 0
17/01/2023
8.24
 2,600 8.24 8.24 7.75 0 0 0
16/01/2023
8.24
 700 8.24 8.24 7.75 0 0 0
13/01/2023
8.24
 10,500 8.34 8.34 7.94 0 0 0
12/01/2023
8.34
 400 8.43 8.43 8.04 0 0 0
11/01/2023
8.43
 600 8.53 8.83 8.43 0 0 0
10/01/2023
8.53
 320 7.85 8.53 8.04 0 0 0
09/01/2023
7.85
 600 8.34 8.34 7.85 0 0 0
06/01/2023
8.34
 700 8.34 8.63 8.14 0 0 0
05/01/2023
8.34
 4,600 8.53 8.53 7.94 0 0 0
04/01/2023
8.53
 200 8.24 8.73 8.53 0 0 0
03/01/2023
8.24
 36,200 9.12 9.12 8.24 0 0 0
30/12/2022
9.12
 1,100 8.34 9.12 8.34 0 0 0
29/12/2022
8.34
 602 8.73 8.73 8.34 0 0 0
28/12/2022
8.73
 2,100 8.24 8.73 8.34 0 0 0
27/12/2022
8.24
 2,140 8.73 8.73 8.24 0 0 0
26/12/2022
8.73
 4,600 8.83 8.83 7.94 0 0 0
23/12/2022
8.83
 1,500 8.83 8.83 8.24 0 0 0
22/12/2022
8.83
 6,600 8.73 8.83 8.34 0 0 0
21/12/2022
8.73
 6,400 8.53 9.22 8.24 0 300 -0.0
20/12/2022
8.53
 43,107 9.02 9.32 8.14 0 0 0
19/12/2022
9.02
 99,003 8.24 9.02 8.43 0 2,000 -0.0
16/12/2022
8.24
 80,809 7.55 8.24 7.55 0 500 -0.0
15/12/2022
7.55
 29,797 6.87 7.55 7.06 0 0 0
14/12/2022
6.87
 2,700 7.26 7.26 6.77 0 0 0
13/12/2022
7.26
 7,411 7.55 7.55 6.87 0 0 0
12/12/2022
7.55
 12,791 7.65 7.94 6.96 0 0 0
09/12/2022
7.65
 12,202 7.65 7.85 7.26 0 0 0
08/12/2022
7.65
 25,700 7.36 7.85 7.36 0 0 0
07/12/2022
7.36
 1,034,800 7.75 8.43 7.06 0 1,500 -0.0
06/12/2022
7.75
 55,200 7.06 7.75 7.36 0 0 0
05/12/2022
7.06
 33,200 6.47 7.06 6.57 0 0 0
02/12/2022
6.47
 5,031 6.37 6.47 6.18 0 0 0
01/12/2022
6.37
 3,600 6.37 6.47 6.28 0 0 0
30/11/2022
6.37
 6,400 6.67 6.67 6.28 0 0 0
29/11/2022
6.67
 12,582 6.67 6.87 6.08 0 0 0
28/11/2022
6.67
 12,136 6.57 7.16 6.37 0 0 0
25/11/2022
6.57
 1,400 6.47 6.57 6.37 0 0 0
24/11/2022
6.47
 5,101 6.57 6.87 5.98 0 0 0
23/11/2022
6.57
 302 6.57 6.87 6.28 0 0 0
22/11/2022
6.57
 9,366 6.57 6.67 5.98 0 0 0
21/11/2022
6.57
 10,666 6.77 6.87 6.18 0 0 0
18/11/2022
6.77
 804 6.37 6.96 5.88 0 0 0
17/11/2022
6.37
 900 5.88 6.47 5.69 0 0 0
16/11/2022
5.88
 36,060 5.39 5.88 4.90 1,000 0 0.0
15/11/2022
5.39
 4,900 5.98 5.98 5.39 2,000 0 0.0
14/11/2022
5.98
 500 5.98 6.37 5.59 0 0 0
11/11/2022
5.98
 2,500 5.69 6.18 5.88 0 0 0
10/11/2022
5.69
 6,700 6.28 6.77 5.69 1,000 0 0.0
09/11/2022
6.28
 28,500 6.28 6.77 5.69 0 0 0
08/11/2022
6.28
 8,500 6.96 6.96 6.28 3,000 0 0.0
07/11/2022
6.96
 10,400 7.26 7.26 6.57 0 0 0
04/11/2022
7.26
 11,269 7.94 7.94 7.16 0 0 0
03/11/2022
7.94
 2,600 7.65 8.04 7.75 0 0 0
02/11/2022
7.65
 4,301 7.94 8.14 7.65 0 0 0
01/11/2022
7.94
 5,130 8.04 8.04 7.85 0 0 0
31/10/2022
8.04
 800 8.14 8.14 7.55 0 0 0
28/10/2022
8.14
 900 8.04 8.14 8.04 0 0 0
27/10/2022
8.04
 302 8.04 8.04 7.85 0 0 0
26/10/2022
8.04
 2,400 7.75 8.14 7.45 0 0 0
25/10/2022
7.75
 7,384 7.75 7.75 7.26 1,000 0 0.0
24/10/2022
7.75
 7,101 7.75 8.14 7.65 0 0 0
21/10/2022
7.75
 55,139 8.53 8.53 7.75 0 0 0
20/10/2022
8.53
 100 8.34 8.53 8.53 0 0 0
19/10/2022
8.34
 1,900 8.53 8.63 8.24 0 0 0
18/10/2022
8.53
 22,300 8.34 8.73 8.04 0 0 0
17/10/2022
8.34
 2,100 8.34 8.83 8.34 0 0 0
14/10/2022
8.34
 1,945 8.34 8.53 8.34 0 0 0
13/10/2022
8.34
 3,400 8.34 8.53 7.85 0 0 0
12/10/2022
8.34
 1,101 8.34 8.83 8.34 0 0 0
11/10/2022
8.34
 3,600 8.34 8.34 7.75 0 0 0
10/10/2022
8.34
 5,901 8.34 8.34 8.24 0 0 0
07/10/2022
8.34
 19,600 8.53 8.53 7.75 0 0 0
06/10/2022
8.53
 8,099 8.73 8.73 8.14 0 0 0
05/10/2022
8.73
 6,300 8.63 8.73 8.63 0 0 0
04/10/2022
8.63
 2,247 8.63 9.12 8.63 0 0 0
03/10/2022
8.63
 9,500 8.83 8.83 8.53 0 0 0
30/09/2022
8.83
 100 8.83 8.83 8.83 0 0 0
29/09/2022
8.83
 900 8.73 8.83 8.73 0 0 0
28/09/2022
8.73
 10,700 9.02 9.02 8.63 0 900 -0.0
27/09/2022
9.02
 9,500 9.02 9.02 8.73 0 0 0
26/09/2022
9.02
 24,600 9.02 9.02 8.53 0 600 -0.0
23/09/2022
9.02
 4,290 9.02 9.12 8.83 0 0 0
22/09/2022
9.02
 12,720 8.83 9.02 8.73 0 0 0
21/09/2022
8.83
 6,322 8.83 9.02 8.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |