CTCP Cung ứng và Dịch vụ Kỹ thuật Hàng Hải (mac)

14.50
-0.10
(-0.68%)
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
(2024-04-19) 		0.50 3.57% 202,800 0 0
13.90
15.80
14.50
2 tháng
(2024-03-19) 		0.40 2.84% 690,115 -1,904 -0.0
13.20
15.80
14.50
3 tháng
(2024-02-19) 		1.10 8.21% 1,123,028 -4,404 -0.1
13
15.80
14.50
6 tháng
(2023-11-20) 		4.10 39.42% 3,479,881 -116,511 -1.4
9.60
16
14.50
12 tháng
(2023-05-24) 		6.95 92% 7,252,525 -156,511 -1.8
7.26
16
14.50
24 tháng
(2022-05-30) 		5.58 62.46% 19,574,260 -158,826 -1.9
5.39
16
14.50
36 tháng
(2021-06-03) 		8.52 142.37% 99,992,696 -208,351 -2.4
5.10
16
14.50
60 tháng
(2019-06-14) 		8.94 160.95% 108,270,615 -327,112 -3.1
4.02
16
14.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
14.50
-0.10
 600 14.10 14.50 14 0 0 0
#2 16/05/2024
14.60
0.60
 38,500 14 14.60 14 0 0 0
#3 15/05/2024
14
0
 21,200 14 14 13.70 0 0 0
#4 14/05/2024
14
0.10
 5,900 13.90 14.30 13.70 0 0 0
#5 13/05/2024
13.90
-0.30
 4,400 13.70 14 13.70 0 0 0
#6 10/05/2024
14.20
-0.10
 2,700 14.20 14.30 13.80 0 0 0
#7 09/05/2024
14.30
-0.20
 400 14.40 14.40 14.30 0 0 0
#8 08/05/2024
14.50
0
 11,300 14.30 14.50 14.30 0 0 0
#9 07/05/2024
14.50
0
 6,700 14 14.50 13.70 0 0 0
#10 06/05/2024
14.50
-0.50
 27,400 14 14.50 14 0 0 0
#11 03/05/2024
15
0
 2,500 15.60 15.60 14.50 0 0 0
#12 02/05/2024
15
-0.80
 6,500 14.70 15.70 14.70 0 0 0
#13 26/04/2024
15.80
1.40
 40,700 14 15.80 14 0 0 0
#14 25/04/2024
14.40
-0.10
 300 14.10 14.40 14.10 0 0 0
#15 24/04/2024
14.50
0.40
 7,300 14.30 14.50 14.10 0 0 0
#16 23/04/2024
14.10
0.10
 4,500 14 14.30 13.80 0 0 0
#17 22/04/2024
14
0
 11,500 14 14 14 0 0 0
#18 19/04/2024
14
0.20
 10,400 14 14 13.60 0 0 0
#19 17/04/2024
13.80
-0.40
 4,800 14.10 14.10 13.60 0 0 0
#20 16/04/2024
14.20
0.50
 19,900 13.90 14.20 13.60 0 0 0
#21 15/04/2024
13.70
-0.50
 15,500 14.20 14.30 13.70 0 0 0
#22 12/04/2024
14.20
0.20
 4,400 14 14.30 13.90 0 0 0
#23 11/04/2024
14
0
 5,900 14 14 13.50 0 0 0
#24 10/04/2024
14
0.50
 11,600 13.50 14 13.10 0 0 0
#25 09/04/2024
13.50
0.30
 24,200 13.40 14 13.40 0 0 0
#26 08/04/2024
13.20
-0.80
 18,600 14.20 14.20 13.20 0 0 0
#27 05/04/2024
14
-0.20
 15,000 14.30 14.30 13.60 0 0 0
#28 04/04/2024
14.20
-0.70
 164,600 15.20 15.20 13.60 0 0 0
#29 03/04/2024
14.90
1.30
 22,900 14.50 14.90 13.80 0 0 0
#30 02/04/2024
13.60
-1.30
 60,600 15.10 15.10 13.60 0 0 0
#31 01/04/2024
14.90
0.70
 7,900 14.20 15 14.20 0 0 0
#32 29/03/2024
14.20
-0.20
 15,400 14.30 14.30 14.10 0 0 0
#33 28/03/2024
14.40
0.20
 2,772 14.50 14.50 14.10 0 4 -0.0
#34 27/03/2024
14.20
0
 11,511 14.20 14.30 14.20 0 0 0
#35 26/03/2024
14.20
0
 9,371 14 14.30 13.90 0 0 0
#36 25/03/2024
14.20
-0.10
 20,015 14.30 14.40 14.20 0 0 0
#37 22/03/2024
14.30
0.30
 26,301 14 14.30 13.90 0 1,900 -0.0
#38 21/03/2024
14
-0.20
 6,003 14.10 14.20 14 0 0 0
#39 20/03/2024
14.20
0.10
 10,300 14.10 14.20 14 0 0 0
#40 19/03/2024
14.10
0.10
 9,742 13.90 14.10 13.80 0 0 0
#41 18/03/2024
14
-0.10
 14,755 14 14.10 13.80 0 0 0
#42 15/03/2024
14.10
-0.10
 5,405 14 14.10 13.70 0 0 0
#43 14/03/2024
14.20
-0.10
 12,700 14.30 14.30 13.90 0 0 0
#44 13/03/2024
14.30
0.10
 20,820 14.10 14.30 14 0 0 0
#45 12/03/2024
14.20
0.20
 26,600 14 14.20 13.90 0 0 0
#46 11/03/2024
14
-0.10
 19,512 14 14 13.80 0 0 0
#47 08/03/2024
14.10
0
 17,184 14.10 14.20 13.80 100 0 0.0
#48 07/03/2024
14.10
0
 22,105 14.10 14.10 13.90 4 4 0
#49 06/03/2024
14.10
-0.20
 45,106 14.20 14.30 13.60 0 0 0
#50 05/03/2024
14.30
-0.30
 81,011 14.70 14.70 13.80 0 0 0
#51 04/03/2024
14.60
1.20
 54,551 13.40 14.60 13.40 0 0 0
#52 01/03/2024
13.40
0.10
 23,432 13.10 13.60 13 0 100 -0.0
#53 29/02/2024
13.30
-0.10
 5,033 13.20 13.30 13.20 0 0 0
#54 28/02/2024
13.40
-0.10
 17,239 13.60 13.60 13.10 0 0 0
#55 27/02/2024
13.50
0.10
 10,316 14.60 14.60 13 0 0 0
#56 26/02/2024
13.40
0
 212 13.40 13.40 13.40 0 0 0
#57 23/02/2024
13.40
0.30
 11,616 13 13.40 12.90 0 0 0
#58 22/02/2024
13.10
-0.10
 14,167 13.20 13.20 13 0 0 0
#59 21/02/2024
13.20
0.20
 17,310 13 13.40 12.90 0 0 0
#60 20/02/2024
13
-0.40
 7,427 13.10 13.30 13 0 0 0
#61 19/02/2024
13.40
0
 6,412 13 13.40 13 0 2,500 -0.0
#62 16/02/2024
13.40
0
 12,301 13.20 13.40 12.90 0 1,400 -0.0
#63 15/02/2024
13.40
-0.10
 6,100 13.50 13.80 13.40 0 0 0
#64 07/02/2024
13.50
-0.10
 4,700 13.60 13.60 13.40 0 100 -0.0
#65 06/02/2024
13.60
0.20
 1,200 13.40 13.60 13.40 0 0 0
#66 05/02/2024
13.40
-0.20
 9,200 13 13.50 12.50 0 0 0
#67 02/02/2024
13.60
0.30
 9,274 13 13.60 13 0 0 0
#68 01/02/2024
13.30
0
 8,008 13.30 13.50 13 0 0 0
#69 31/01/2024
13.30
-0.50
 46,800 13.20 13.60 12.50 0 0 0
#70 30/01/2024
13.80
-0.10
 17,900 13.90 13.90 13.20 0 1,300 -0.0
#71 29/01/2024
13.90
0.10
 37,755 13.80 14.10 13.70 0 0 0
#72 26/01/2024
13.80
0
 11,635 13.80 13.80 13.60 0 0 0
#73 25/01/2024
13.80
0.20
 31,896 13.30 13.80 13.20 0 0 0
#74 24/01/2024
13.60
0
 2,306 13.50 13.60 13.40 0 0 0
#75 23/01/2024
13.60
0.20
 7,041 13.40 13.60 13.20 0 0 0
#76 22/01/2024
13.40
-0.10
 6,900 13.50 13.50 13.20 0 0 0
#77 19/01/2024
13.50
0.10
 7,000 13.40 13.50 13.40 0 0 0
#78 18/01/2024
13.40
-0.30
 11,115 13.70 13.90 13.40 0 0 0
#79 17/01/2024
13.70
0.10
 4,601 13.50 13.70 13.50 0 0 0
#80 16/01/2024
13.60
-0.10
 6,041 13.50 13.60 13.40 0 0 0
#81 15/01/2024
13.70
0.30
 7,662 13.80 13.80 13.40 0 0 0
#82 12/01/2024
13.40
-0.60
 20,780 13.90 13.90 13.40 0 0 0
#83 11/01/2024
14
-0.10
 9,382 14.10 14.10 13.60 0 0 0
#84 10/01/2024
14.10
0.10
 66,747 14.10 14.20 13.90 4,500 0 0.1
#85 09/01/2024
14
0.20
 52,758 13.70 14.80 13.70 0 0 0
#86 08/01/2024
13.80
-0.20
 36,125 13.60 14 13.40 0 0 0
#87 05/01/2024
14
0
 14,550 14 14.80 13.60 0 0 0
#88 04/01/2024
14
-0.20
 15,748 14.20 14.20 13.60 0 0 0
#89 03/01/2024
14.20
1.20
 100,121 13 14.30 13 0 0 0
#90 02/01/2024
13
-0.10
 23,602 13 13.10 12.80 0 0 0
#91 29/12/2023
13.10
-0.40
 20,518 13 13.50 12.90 0 0 0
#92 28/12/2023
13.50
0.10
 8,540 13.30 13.70 13.20 0 0 0
#93 27/12/2023
13.40
-0.40
 26,101 13.80 13.80 13.40 0 0 0
#94 26/12/2023
13.80
-0.30
 8,447 14.50 14.50 13.80 0 0 0
#95 25/12/2023
14.10
0.10
 38,939 13.80 14.50 13.60 1,800 4 0.0
#96 22/12/2023
14
-0.50
 4,394 13.80 14 13.70 0 28 -0.0
#97 21/12/2023
14.50
-0.10
 13,284 14.70 14.70 13.70 0 0 0
#98 20/12/2023
14.60
-0.40
 31,243 14.90 14.90 13.60 0 0 0
#99 19/12/2023
15
-0.60
 197,303 15.20 15.50 14.60 0 0 0
#100 18/12/2023
15.60
-0.20
 11,892 15.80 16 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |