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)
27/04/2022
5.69
 76,677 5.49 5.79 5.49 0 0 0
26/04/2022
5.49
 159,700 5.30 5.59 5.10 0 100 -0.0
25/04/2022
5.30
 61,044 5.59 5.59 5.30 0 500 -0.0
22/04/2022
5.59
 184,000 5.39 5.88 5.30 0 1,200 -0.0
21/04/2022
5.39
 381,400 5.69 5.69 5.20 5,000 0 0.0
20/04/2022
5.69
 289,700 6.28 6.47 5.69 5,000 0 0.0
19/04/2022
6.28
 235,000 6.96 7.16 6.28 0 0 0
18/04/2022
6.96
 228,100 7.45 7.45 6.87 5,000 800 0.0
15/04/2022
7.45
 215,700 7.85 7.85 7.36 0 0 0
14/04/2022
7.85
 204,700 8.04 8.24 7.75 0 0 0
13/04/2022
8.04
 150,100 7.85 8.04 7.55 3,100 0 0.0
12/04/2022
7.85
 158,424 8.53 8.53 7.85 0 900 -0.0
08/04/2022
8.53
 60,200 8.73 8.83 8.43 0 0 0
07/04/2022
8.73
 108,800 8.73 8.83 8.43 0 0 0
06/04/2022
8.73
 416,500 8.83 8.92 8.43 0 0 0
05/04/2022
8.83
 70,297 8.83 9.12 8.83 0 0 0
04/04/2022
8.83
 194,003 8.83 9.12 8.53 0 0 0
01/04/2022
8.83
 282,305 8.92 8.92 8.43 0 0 0
31/03/2022
8.92
 160,074 9.02 9.02 8.83 0 0 0
30/03/2022
9.02
 336,230 9.42 9.51 8.83 0 0 0
29/03/2022
9.42
 878,921 8.83 9.71 8.73 0 0 0
28/03/2022
8.83
 369,750 9.22 9.22 8.73 0 0 0
25/03/2022
9.22
 141,895 9.22 9.32 9.12 0 0 0
24/03/2022
9.22
 208,900 9.02 9.32 9.02 0 0 0
23/03/2022
9.02
 377,976 9.12 9.22 9.02 0 0 0
22/03/2022
9.12
 207,432 9.22 9.22 9.02 0 0 0
21/03/2022
9.22
 209,550 9.12 9.32 9.12 0 0 0
18/03/2022
9.12
 255,200 9.12 9.42 9.02 0 0 0
17/03/2022
9.12
 154,000 9.02 9.22 9.02 0 0 0
16/03/2022
9.02
 182,512 9.02 9.22 8.92 0 0 0
15/03/2022
9.02
 222,036 8.92 9.02 8.73 0 0 0
14/03/2022
8.92
 227,525 8.92 9.12 8.73 0 0 0
11/03/2022
8.92
 339,123 9.32 9.42 8.92 0 0 0
10/03/2022
9.32
 209,882 9.42 9.61 9.32 0 0 0
09/03/2022
9.42
 343,249 9.32 9.61 8.83 0 0 0
08/03/2022
9.32
 314,820 9.61 9.71 9.32 0 0 0
07/03/2022
9.61
 358,406 9.42 9.71 9.32 0 0 0
04/03/2022
9.42
 419,587 9.42 9.61 9.22 0 0 0
03/03/2022
9.42
 639,446 8.92 9.71 8.73 0 0 0
02/03/2022
8.92
 148,500 9.02 9.02 8.63 0 0 0
01/03/2022
9.02
 658,466 8.43 9.12 8.34 0 0 0
28/02/2022
8.43
 205,587 8.43 8.63 8.34 0 0 0
25/02/2022
8.43
 165,170 8.34 8.53 8.14 0 0 0
24/02/2022
8.34
 272,162 8.73 8.73 8.04 0 0 0
23/02/2022
8.73
 456,400 8.34 8.73 8.24 0 0 0
22/02/2022
8.34
 198,408 8.34 8.43 8.14 0 0 0
21/02/2022
8.34
 232,170 8.24 8.43 8.14 0 0 0
18/02/2022
8.24
 196,700 8.24 8.34 8.04 0 0 0
17/02/2022
8.24
 90,600 8.14 8.34 8.14 0 0 0
16/02/2022
8.14
 173,000 7.94 8.24 7.94 0 0 0
15/02/2022
7.94
 98,700 8.04 8.04 7.85 0 0 0
14/02/2022
8.04
 118,800 8.04 8.14 7.85 0 0 0
11/02/2022
8.04
 76,300 8.14 8.14 7.94 0 0 0
10/02/2022
8.14
 75,900 8.14 8.14 7.94 0 0 0
09/02/2022
8.14
 120,787 7.85 8.24 7.85 0 0 0
08/02/2022
7.85
 144,084 7.94 8.04 7.85 0 0 0
07/02/2022
7.94
 182,405 7.26 7.94 7.26 0 0 0
28/01/2022
7.26
 208,639 7.26 7.65 7.16 500 0 0.0
27/01/2022
7.26
 215,000 7.65 7.75 7.26 500 0 0.0
26/01/2022
7.65
 206,120 7.85 8.04 7.65 0 0 0
25/01/2022
7.85
 280,604 7.85 7.94 7.45 100 0 0.0
24/01/2022
7.85
 243,252 8.63 8.63 7.85 3,000 0 0.0
21/01/2022
8.63
 162,618 8.73 8.83 8.43 0 0 0
20/01/2022
8.73
 282,900 8.04 8.83 8.04 0 0 0
19/01/2022
8.04
 112,000 7.94 8.14 7.94 0 0 0
18/01/2022
7.94
 310,000 8.04 8.34 7.85 0 0 0
17/01/2022
8.04
 424,220 8.92 9.22 8.04 0 0 0
14/01/2022
8.92
 428,245 9.32 9.51 8.43 0 0 0
13/01/2022
9.32
 677,866 10.00 10.20 9.02 0 0 0
12/01/2022
10.00
 601,454 10.49 10.59 9.71 0 12,000 -0.1
11/01/2022
10.49
 485,610 10.79 10.98 10.49 0 0 0
10/01/2022
10.79
 1,087,888 10.98 11.67 10.59 0 0 0
07/01/2022
10.98
 1,225,182 10.49 11.28 10.40 0 5,400 -0.1
06/01/2022
10.49
 509,987 10.69 10.79 10.30 3,000 0 0.0
05/01/2022
10.69
 966,540 10.00 10.98 9.91 0 0 0
04/01/2022
10.00
 539,559 10.20 10.40 9.91 0 0 0
31/12/2021
10.20
 687,498 10.49 10.49 9.91 2,300 0 0.0
30/12/2021
10.49
 687,289 10.59 10.89 10.30 2,000 0 0.0
29/12/2021
10.59
 797,552 10.59 11.28 9.91 5,000 0 0.1
28/12/2021
10.59
 1,956,860 9.71 10.59 9.51 0 0 0
27/12/2021
9.71
 671,105 9.51 9.71 9.22 5,400 100 0.1
24/12/2021
9.51
 1,114,503 9.02 9.91 9.02 0 0 0
23/12/2021
9.02
 348,300 9.02 9.22 8.92 0 0 0
22/12/2021
9.02
 381,650 8.92 9.22 8.92 0 0 0
21/12/2021
8.92
 524,853 9.22 9.32 8.92 0 0 0
20/12/2021
9.22
 352,471 9.32 9.51 9.12 0 0 0
17/12/2021
9.32
 389,100 9.32 9.61 9.32 0 0 0
16/12/2021
9.32
 301,200 9.51 9.61 9.32 0 0 0
15/12/2021
9.51
 458,400 9.32 9.71 9.12 0 2,000 -0.0
14/12/2021
9.32
 264,365 9.61 9.61 9.12 0 0 0
13/12/2021
9.61
 674,402 9.02 9.81 8.92 0 0 0
10/12/2021
9.02
 306,534 9.02 9.22 8.92 0 0 0
09/12/2021
9.02
 226,197 8.92 9.12 8.83 0 0 0
08/12/2021
8.92
 369,108 9.02 9.22 8.83 0 0 0
07/12/2021
9.02
 499,315 8.92 9.22 8.63 0 0 0
06/12/2021
8.92
 994,367 9.71 9.71 8.83 100 0 0.0
03/12/2021
9.71
 602,750 10.40 10.40 9.71 0 0 0
02/12/2021
10.40
 844,782 10.40 11.18 10.40 0 100 -0.0
01/12/2021
10.40
 1,630,371 9.51 10.40 9.32 0 0 0
30/11/2021
9.51
 416,516 9.71 9.91 9.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |