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)
20/09/2022
8.83
 19,965 8.83 9.02 8.83 0 0 0
19/09/2022
8.83
 7,300 8.83 9.12 8.83 0 0 0
16/09/2022
8.83
 13,373 9.02 9.12 8.83 0 0 0
15/09/2022
9.02
 10,218 8.83 9.02 8.92 0 0 0
14/09/2022
8.83
 28,100 9.12 9.12 8.83 0 0 0
13/09/2022
9.12
 19,300 9.12 9.12 8.92 0 0 0
12/09/2022
9.12
 11,744 9.12 9.22 8.92 0 0 0
09/09/2022
9.12
 17,800 9.32 9.32 8.92 0 0 0
08/09/2022
9.32
 47,023 9.22 9.32 8.92 0 0 0
07/09/2022
9.22
 14,100 9.22 9.22 9.02 0 0 0
06/09/2022
9.22
 12,300 9.02 9.32 9.02 0 0 0
05/09/2022
9.02
 23,965 9.32 9.32 9.02 0 0 0
31/08/2022
9.32
 47,600 9.22 9.32 9.12 0 0 0
30/08/2022
9.22
 8,600 9.22 9.32 9.12 0 0 0
29/08/2022
9.22
 14,900 9.32 9.32 9.12 0 0 0
26/08/2022
9.32
 28,200 9.32 9.32 9.12 0 0 0
25/08/2022
9.32
 29,300 9.32 9.42 9.12 0 0 0
24/08/2022
9.32
 45,500 9.32 9.32 9.12 0 0 0
23/08/2022
9.32
 21,709 9.32 9.32 8.92 0 0 0
22/08/2022
9.32
 24,268 9.32 9.32 9.02 0 0 0
19/08/2022
9.32
 35,340 9.42 9.51 9.12 0 0 0
18/08/2022
9.42
 12,600 9.51 9.51 9.02 0 0 0
17/08/2022
9.51
 20,100 9.42 9.61 9.22 0 0 0
16/08/2022
9.42
 70,710 9.32 9.51 8.83 0 0 0
15/08/2022
9.32
 16,000 9.42 9.42 9.12 0 0 0
12/08/2022
9.42
 69,200 9.02 9.51 9.02 0 0 0
11/08/2022
9.02
 35,400 9.12 9.32 9.02 0 0 0
10/08/2022
9.12
 22,400 9.12 9.22 8.92 0 0 0
09/08/2022
9.12
 39,411 9.22 9.32 8.92 0 0 0
08/08/2022
9.22
 32,300 9.22 9.42 9.02 0 0 0
05/08/2022
9.22
 54,902 9.02 9.51 8.83 0 0 0
04/08/2022
9.02
 34,100 9.42 9.51 9.02 0 0 0
03/08/2022
9.42
 40,800 9.32 9.61 9.12 0 0 0
02/08/2022
9.32
 40,110 9.22 9.61 9.12 0 0 0
01/08/2022
9.22
 23,500 9.42 9.61 8.83 0 0 0
29/07/2022
9.42
 24,800 9.61 9.71 9.22 0 0 0
28/07/2022
9.61
 16,042 9.42 9.81 9.42 0 0 0
27/07/2022
9.42
 480,515 9.02 9.91 8.83 0 0 0
26/07/2022
9.02
 41,100 9.12 9.51 8.92 0 0 0
25/07/2022
9.12
 22,500 9.12 9.32 8.92 0 0 0
22/07/2022
9.12
 16,802 9.42 9.42 9.12 0 0 0
21/07/2022
9.42
 17,500 9.42 9.71 9.22 0 0 0
20/07/2022
9.42
 29,600 9.22 9.42 9.22 0 0 0
19/07/2022
9.22
 83,300 9.42 9.42 8.92 0 0 0
18/07/2022
9.42
 23,900 9.12 9.81 9.12 0 0 0
15/07/2022
9.12
 25,002 9.71 9.71 9.12 0 0 0
14/07/2022
9.71
 42,900 9.22 9.81 9.12 0 0 0
13/07/2022
9.22
 21,100 9.22 9.42 8.73 0 0 0
12/07/2022
9.22
 43,900 8.73 9.32 8.73 0 0 0
11/07/2022
8.73
 65,746 9.22 9.81 8.53 0 0 0
08/07/2022
9.22
 19,300 9.32 10.00 9.22 0 0 0
07/07/2022
9.32
 27,600 9.32 9.32 9.02 0 0 0
06/07/2022
9.32
 22,510 9.22 9.71 9.02 0 0 0
05/07/2022
9.22
 28,300 9.91 10.10 9.22 0 0 0
04/07/2022
9.91
 60,900 9.51 9.91 9.51 0 0 0
01/07/2022
9.51
 47,666 9.22 9.81 9.22 0 0 0
30/06/2022
9.22
 46,103 9.22 9.42 8.83 0 0 0
29/06/2022
9.22
 69,006 9.61 9.81 9.22 0 0 0
28/06/2022
9.61
 56,397 9.12 9.81 8.83 0 0 0
27/06/2022
9.12
 53,700 8.83 9.12 8.53 0 0 0
24/06/2022
8.83
 64,204 8.34 9.12 8.34 0 0 0
23/06/2022
8.34
 37,910 7.65 8.34 7.36 0 700 -0.0
22/06/2022
7.65
 119,470 8.14 8.14 7.36 4,000 0 0.0
21/06/2022
8.14
 208,698 9.02 9.12 8.14 3,000 100 0.0
20/06/2022
9.02
 129,906 9.12 9.42 8.24 0 1,000 -0.0
17/06/2022
9.12
 286,313 10.10 10.10 9.12 1,000 0 0.0
16/06/2022
10.10
 276,751 11.18 11.18 10.10 100 0 0.0
15/06/2022
11.18
 250,347 12.36 12.36 11.18 700 0 0.0
14/06/2022
12.36
 85,357 12.26 13.24 12.26 0 0 0
13/06/2022
12.26
 641,714 11.67 12.75 11.28 0 5,000 -0.1
10/06/2022
11.67
 1,042,445 10.69 11.67 10.30 0 3,000 -0.0
09/06/2022
10.69
 68,810 10.69 10.89 10.30 0 0 0
08/06/2022
10.69
 126,410 10.98 11.47 10.59 0 0 0
07/06/2022
10.98
 182,662 11.08 11.28 10.40 0 2,100 -0.0
06/06/2022
11.08
 491,615 10.40 11.38 10.10 1,000 0 0.0
03/06/2022
10.40
 618,911 10.10 11.08 9.61 0 0 0
02/06/2022
10.10
 233,262 10.59 10.79 9.81 1,000 0 0.0
01/06/2022
10.59
 691,377 9.81 10.79 9.81 0 0 0
31/05/2022
9.81
 762,101 8.92 9.81 8.73 0 0 0
30/05/2022
8.92
 482,702 8.83 9.71 8.14 100 0 0.0
27/05/2022
8.83
 369,644 9.71 9.91 8.83 0 0 0
26/05/2022
9.71
 1,288,009 8.83 9.71 8.83 0 4,100 -0.0
25/05/2022
8.83
 455,500 8.04 8.83 7.85 1,000 0 0.0
24/05/2022
8.04
 504,500 7.85 8.63 7.85 0 0 0
23/05/2022
7.85
 394,900 7.16 7.85 7.26 0 0 0
20/05/2022
7.16
 479,510 7.16 7.85 7.16 0 0 0
19/05/2022
7.16
 305,800 6.57 7.16 6.77 0 0 0
18/05/2022
6.57
 437,410 6.87 7.55 6.57 0 0 0
17/05/2022
6.87
 45,100 6.57 6.87 6.47 0 0 0
16/05/2022
6.57
 144,379 6.57 6.77 6.57 0 0 0
13/05/2022
6.57
 464,111 6.47 6.87 6.28 0 0 0
12/05/2022
6.47
 127,700 6.77 6.77 6.47 0 0 0
11/05/2022
6.77
 79,412 6.77 6.87 6.67 0 0 0
10/05/2022
6.77
 144,752 6.57 6.77 6.37 0 1,600 -0.0
09/05/2022
6.57
 379,190 6.57 6.67 6.47 0 0 0
06/05/2022
6.57
 141,000 6.67 6.67 6.18 1,000 0 0.0
05/05/2022
6.67
 319,027 6.18 6.67 6.18 0 0 0
04/05/2022
6.18
 125,435 5.98 6.18 5.88 0 0 0
29/04/2022
5.98
 119,907 5.88 6.08 5.69 1,600 0 0.0
28/04/2022
5.88
 54,500 5.69 5.88 5.69 7,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |