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)
08/07/2021
5.69
 100 5.49 5.69 5.69 0 0 0
07/07/2021
5.49
 5,600 5.49 5.49 5.39 0 0 0
06/07/2021
5.49
 24,500 5.49 5.59 5.39 0 0 0
05/07/2021
5.49
 27,705 5.39 5.88 5.39 1,300 0 0.0
02/07/2021
5.39
 40,400 5.59 5.59 5.39 0 0 0
01/07/2021
5.59
 23,008 5.59 5.88 5.59 0 0 0
30/06/2021
5.59
 25,900 5.49 5.59 5.39 2,000 0 0.0
29/06/2021
5.49
 24,449 5.69 5.79 5.49 2,000 0 0.0
28/06/2021
5.69
 4,730 5.79 5.79 5.69 0 0 0
25/06/2021
5.79
 5,808 5.79 5.79 5.69 0 0 0
24/06/2021
5.79
 4,200 5.79 5.79 5.69 0 0 0
23/06/2021
5.79
 18,300 5.79 5.79 5.69 0 0 0
22/06/2021
5.79
 35,255 5.88 5.88 5.79 0 0 0
21/06/2021
5.88
 6,507 5.88 5.88 5.79 0 0 0
18/06/2021
5.88
 95,509 5.79 6.08 5.79 0 0 0
17/06/2021
5.79
 2,100 5.88 5.88 5.69 0 0 0
16/06/2021
5.88
 16,000 5.88 5.88 5.69 0 0 0
15/06/2021
5.88
 7,901 5.88 5.98 5.69 0 0 0
14/06/2021
5.88
 28,240 5.79 5.98 5.79 1,200 0 0.0
11/06/2021
5.79
 30,807 5.59 5.79 5.59 2,000 0 0.0
10/06/2021
5.59
 11,709 5.69 5.79 5.59 500 0 0.0
09/06/2021
5.69
 16,400 5.79 5.79 5.69 500 0 0.0
08/06/2021
5.79
 5,800 5.88 5.88 5.59 0 0 0
07/06/2021
5.88
 8,900 5.88 5.88 5.79 0 0 0
04/06/2021
5.88
 19,452 5.98 5.98 5.79 0 0 0
03/06/2021
5.98
 55,600 5.88 5.98 5.39 0 0 0
02/06/2021
5.88
 33,200 5.98 6.08 5.88 0 0 0
01/06/2021
5.98
 3,400 5.88 6.08 5.98 0 0 0
31/05/2021
5.88
 15,404 5.88 6.08 5.88 3,000 0 0.0
28/05/2021
5.88
 11,722 5.98 5.98 5.88 2,200 0 0.0
27/05/2021
5.98
 5,179 6.18 6.28 5.98 800 0 0.0
26/05/2021
6.18
 10,000 6.18 6.28 5.98 1,200 0 0.0
25/05/2021
6.18
 7,100 6.18 6.18 6.08 1,000 0 0.0
24/05/2021
6.18
 7,950 6.37 6.37 6.18 0 0 0
21/05/2021
6.37
 2,300 6.37 6.47 6.18 0 0 0
20/05/2021
6.37
 4,100 6.47 6.47 6.08 300 0 0.0
19/05/2021
6.47
 16,800 6.37 6.47 5.79 2,000 0 0.0
18/05/2021
6.37
 4,700 6.57 6.57 6.28 500 0 0.0
17/05/2021
6.57
 7,200 6.67 6.67 6.57 0 0 0
14/05/2021
6.67
 30,300 6.08 6.67 5.98 0 0 0
13/05/2021
6.08
 33,933 6.37 6.37 5.98 1,000 0 0.0
12/05/2021
6.37
 13,540 6.28 6.37 6.18 0 0 0
11/05/2021
6.28
 9,200 6.37 6.37 6.18 0 0 0
10/05/2021
6.37
 13,200 6.47 6.57 6.18 0 0 0
07/05/2021
6.47
 77,700 6.67 6.67 6.28 0 20,000 -0.1
06/05/2021
6.67
 3,900 6.77 6.77 6.57 0 0 0
05/05/2021
6.77
 33,000 6.77 6.87 6.47 0 0 0
04/05/2021
6.77
 6,000 6.67 6.77 6.57 0 0 0
29/04/2021
6.67
 3,300 6.67 6.67 6.57 0 0 0
28/04/2021
6.67
 9,700 6.67 6.67 6.37 0 0 0
27/04/2021
6.67
 15,500 6.67 6.67 6.28 0 0 0
26/04/2021
6.67
 49,800 6.87 6.87 6.37 0 0 0
23/04/2021
6.87
 44,600 6.57 6.87 6.57 0 0 0
22/04/2021
6.57
 18,647 6.77 6.87 6.57 0 0 0
20/04/2021
6.77
 28,400 6.77 6.87 6.57 0 0 0
19/04/2021
6.77
 23,300 6.77 6.87 6.57 0 0 0
16/04/2021
6.77
 42,500 7.06 7.06 6.57 0 0 0
15/04/2021
7.06
 31,700 7.16 7.26 7.06 0 0 0
14/04/2021
7.16
 30,100 7.06 7.26 7.06 0 0 0
13/04/2021
7.06
 66,000 7.06 7.16 6.87 0 2,600 -0.0
12/04/2021
7.06
 89,200 7.26 7.26 7.06 0 3,800 -0.0
09/04/2021
7.26
 30,901 7.16 7.26 7.16 0 0 0
08/04/2021
7.16
 86,040 7.45 7.45 6.96 0 0 0
07/04/2021
7.45
 94,501 7.45 7.55 7.26 0 0 0
06/04/2021
7.45
 43,911 7.65 7.65 7.36 0 0 0
05/04/2021
7.65
 37,601 7.85 7.85 7.36 0 0 0
02/04/2021
7.85
 196,051 7.26 7.94 6.96 0 0 0
01/04/2021
7.26
 53,491 7.26 7.26 7.06 0 0 0
31/03/2021
7.26
 34,110 7.26 7.26 6.96 0 0 0
30/03/2021
7.26
 61,250 7.36 7.36 7.06 0 0 0
29/03/2021
7.36
 152,830 7.36 7.45 6.96 0 0 0
26/03/2021
7.36
 66,211 7.45 7.45 7.16 0 0 0
25/03/2021
7.45
 111,700 7.55 7.75 7.36 0 0 0
24/03/2021
7.55
 359,476 6.87 7.55 6.77 0 0 0
23/03/2021
6.87
 275,570 6.87 6.87 6.37 0 0 0
22/03/2021
6.87
 187,800 6.87 7.06 6.77 0 0 0
19/03/2021
6.87
 92,250 6.87 6.87 6.18 0 0 0
18/03/2021
6.87
 210,344 7.26 7.26 6.67 0 0 0
17/03/2021
7.26
 146,127 6.87 7.55 6.87 6,400 0 0.0
16/03/2021
6.87
 448,892 6.28 6.87 6.57 0 0 0
15/03/2021
6.28
 160,920 5.79 6.28 5.88 0 0 0
12/03/2021
5.79
 17,771 5.88 5.88 5.59 0 0 0
11/03/2021
5.88
 15,901 5.88 5.88 5.79 0 0 0
10/03/2021
5.88
 9,500 5.88 5.88 5.79 0 0 0
09/03/2021
5.88
 31,261 5.79 5.88 5.69 0 0 0
08/03/2021
5.79
 25,700 5.59 5.79 5.49 0 0 0
05/03/2021
5.59
 16,800 5.69 5.69 5.39 0 0 0
04/03/2021
5.69
 15,183 5.59 5.79 5.59 2,000 0 0.0
03/03/2021
5.59
 21,592 5.69 5.69 5.59 0 0 0
02/03/2021
5.69
 8,000 5.79 5.79 5.39 0 0 0
01/03/2021
5.79
 23,800 5.59 5.79 5.59 0 0 0
26/02/2021
5.59
 13,900 5.59 5.98 5.49 0 0 0
25/02/2021
5.59
 5,400 5.59 5.59 5.49 0 0 0
24/02/2021
5.59
 9,680 5.69 5.69 5.49 0 0 0
23/02/2021
5.69
 3,200 5.69 5.69 5.39 0 0 0
22/02/2021
5.69
 4,300 5.69 5.69 5.59 0 0 0
19/02/2021
5.69
 9,500 5.69 5.69 5.30 0 0 0
18/02/2021
5.69
 250 5.69 5.69 5.69 0 0 0
17/02/2021
5.69
 3,400 5.69 5.69 5.59 0 0 0
09/02/2021
5.69
 100 5.30 5.69 5.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |