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

11.70
-0.20
(-1.68%)
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
(2026-02-11) 		-0.90 -7.03% 108,100 1,500 0.0
11.40
12.90
11.70
2 tháng
(2026-01-12) 		-0.50 -4.03% 157,200 -6,900 -0.1
11.40
13
11.70
3 tháng
(2025-12-15) 		-1.10 -8.46% 356,700 -6,900 -0.1
11.40
13.20
11.70
6 tháng
(2025-09-15) 		-3.28 -21.59% 807,000 -700 0.0
11.40
15.40
11.70
12 tháng
(2025-03-18) 		-0.36 -2.93% 1,450,500 2,400 0.1
10.23
17.67
11.70
24 tháng
(2024-03-25) 		4.30 56.54% 5,162,138 2,896 0.1
7.07
17.67
11.70
36 tháng
(2023-03-29) 		7.28 157.55% 11,905,643 -153,926 -1.7
3.89
17.67
11.70
60 tháng
(2021-04-08) 		8.07 210.47% 105,436,581 -219,851 -2.4
2.73
17.67
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
4.94
 23,500 5.04 5.15 4.73 0 0 0
29/07/2022
5.04
 24,800 5.15 5.20 4.94 0 0 0
28/07/2022
5.15
 16,042 5.04 5.25 5.04 0 0 0
27/07/2022
5.04
 480,515 4.83 5.30 4.73 0 0 0
26/07/2022
4.83
 41,100 4.88 5.09 4.78 0 0 0
25/07/2022
4.88
 22,500 4.88 4.99 4.78 0 0 0
22/07/2022
4.88
 16,802 5.04 5.04 4.88 0 0 0
21/07/2022
5.04
 17,500 5.04 5.20 4.94 0 0 0
20/07/2022
5.04
 29,600 4.94 5.04 4.94 0 0 0
19/07/2022
4.94
 83,300 5.04 5.04 4.78 0 0 0
18/07/2022
5.04
 23,900 4.88 5.25 4.88 0 0 0
15/07/2022
4.88
 25,002 5.20 5.20 4.88 0 0 0
14/07/2022
5.20
 42,900 4.94 5.25 4.88 0 0 0
13/07/2022
4.94
 21,100 4.94 5.04 4.67 0 0 0
12/07/2022
4.94
 43,900 4.67 4.99 4.67 0 0 0
11/07/2022
4.67
 65,746 4.94 5.25 4.57 0 0 0
08/07/2022
4.94
 19,300 4.99 5.36 4.94 0 0 0
07/07/2022
4.99
 27,600 4.99 4.99 4.83 0 0 0
06/07/2022
4.99
 22,510 4.94 5.20 4.83 0 0 0
05/07/2022
4.94
 28,300 5.30 5.41 4.94 0 0 0
04/07/2022
5.30
 60,900 5.09 5.30 5.09 0 0 0
01/07/2022
5.09
 47,666 4.94 5.25 4.94 0 0 0
30/06/2022
4.94
 46,103 4.94 5.04 4.73 0 0 0
29/06/2022
4.94
 69,006 5.15 5.25 4.94 0 0 0
28/06/2022
5.15
 56,397 4.88 5.25 4.73 0 0 0
27/06/2022
4.88
 53,700 4.73 4.88 4.57 0 0 0
24/06/2022
4.73
 64,204 4.46 4.88 4.46 0 0 0
23/06/2022
4.46
 37,910 4.10 4.46 3.94 0 700 -0.0
22/06/2022
4.10
 119,470 4.36 4.36 3.94 4,000 0 0.0
21/06/2022
4.36
 208,698 4.83 4.88 4.36 3,000 100 0.0
20/06/2022
4.83
 129,906 4.88 5.04 4.41 0 1,000 -0.0
17/06/2022
4.88
 286,313 5.41 5.41 4.88 1,000 0 0.0
16/06/2022
5.41
 276,751 5.99 5.99 5.41 100 0 0.0
15/06/2022
5.99
 250,347 6.62 6.62 5.99 700 0 0.0
14/06/2022
6.62
 85,357 6.56 7.09 6.56 0 0 0
13/06/2022
6.56
 641,714 6.25 6.83 6.04 0 5,000 -0.1
10/06/2022
6.25
 1,042,445 5.72 6.25 5.51 0 3,000 -0.0
09/06/2022
5.72
 68,810 5.72 5.83 5.51 0 0 0
08/06/2022
5.72
 126,410 5.88 6.14 5.67 0 0 0
07/06/2022
5.88
 182,662 5.93 6.04 5.57 0 2,100 -0.0
06/06/2022
5.93
 491,615 5.57 6.09 5.41 1,000 0 0.0
03/06/2022
5.57
 618,911 5.41 5.93 5.15 0 0 0
02/06/2022
5.41
 233,262 5.67 5.78 5.25 1,000 0 0.0
01/06/2022
5.67
 691,377 5.25 5.78 5.25 0 0 0
31/05/2022
5.25
 762,101 4.78 5.25 4.67 0 0 0
30/05/2022
4.78
 482,702 4.73 5.20 4.36 100 0 0.0
27/05/2022
4.73
 369,644 5.20 5.30 4.73 0 0 0
26/05/2022
5.20
 1,288,009 4.73 5.20 4.73 0 4,100 -0.0
25/05/2022
4.73
 455,500 4.31 4.73 4.20 1,000 0 0.0
24/05/2022
4.31
 504,500 4.20 4.62 4.20 0 0 0
23/05/2022
4.20
 394,900 3.83 4.20 3.89 0 0 0
20/05/2022
3.83
 479,510 3.83 4.20 3.83 0 0 0
19/05/2022
3.83
 305,800 3.52 3.83 3.62 0 0 0
18/05/2022
3.52
 437,410 3.68 4.04 3.52 0 0 0
17/05/2022
3.68
 45,100 3.52 3.68 3.47 0 0 0
16/05/2022
3.52
 144,379 3.52 3.62 3.52 0 0 0
13/05/2022
3.52
 464,111 3.47 3.68 3.36 0 0 0
12/05/2022
3.47
 127,700 3.62 3.62 3.47 0 0 0
11/05/2022
3.62
 79,412 3.62 3.68 3.57 0 0 0
10/05/2022
3.62
 144,752 3.52 3.62 3.41 0 1,600 -0.0
09/05/2022
3.52
 379,190 3.52 3.57 3.47 0 0 0
06/05/2022
3.52
 141,000 3.57 3.57 3.31 1,000 0 0.0
05/05/2022
3.57
 319,027 3.31 3.57 3.31 0 0 0
04/05/2022
3.31
 125,435 3.20 3.31 3.15 0 0 0
29/04/2022
3.20
 119,907 3.15 3.26 3.05 1,600 0 0.0
28/04/2022
3.15
 54,500 3.05 3.15 3.05 7,000 0 0.0
27/04/2022
3.05
 76,677 2.94 3.10 2.94 0 0 0
26/04/2022
2.94
 159,700 2.84 2.99 2.73 0 100 -0.0
25/04/2022
2.84
 61,044 2.99 2.99 2.84 0 500 -0.0
22/04/2022
2.99
 184,000 2.89 3.15 2.84 0 1,200 -0.0
21/04/2022
2.89
 381,400 3.05 3.05 2.78 5,000 0 0.0
20/04/2022
3.05
 289,700 3.36 3.47 3.05 5,000 0 0.0
19/04/2022
3.36
 235,000 3.73 3.83 3.36 0 0 0
18/04/2022
3.73
 228,100 3.99 3.99 3.68 5,000 800 0.0
15/04/2022
3.99
 215,700 4.20 4.20 3.94 0 0 0
14/04/2022
4.20
 204,700 4.31 4.41 4.15 0 0 0
13/04/2022
4.31
 150,100 4.20 4.31 4.04 3,100 0 0.0
12/04/2022
4.20
 158,424 4.57 4.57 4.20 0 900 -0.0
08/04/2022
4.57
 60,200 4.67 4.73 4.52 0 0 0
07/04/2022
4.67
 108,800 4.67 4.73 4.52 0 0 0
06/04/2022
4.67
 416,500 4.73 4.78 4.52 0 0 0
05/04/2022
4.73
 70,297 4.73 4.88 4.73 0 0 0
04/04/2022
4.73
 194,003 4.73 4.88 4.57 0 0 0
01/04/2022
4.73
 282,305 4.78 4.78 4.52 0 0 0
31/03/2022
4.78
 160,074 4.83 4.83 4.73 0 0 0
30/03/2022
4.83
 336,230 5.04 5.09 4.73 0 0 0
29/03/2022
5.04
 878,921 4.73 5.20 4.67 0 0 0
28/03/2022
4.73
 369,750 4.94 4.94 4.67 0 0 0
25/03/2022
4.94
 141,895 4.94 4.99 4.88 0 0 0
24/03/2022
4.94
 208,900 4.83 4.99 4.83 0 0 0
23/03/2022
4.83
 377,976 4.88 4.94 4.83 0 0 0
22/03/2022
4.88
 207,432 4.94 4.94 4.83 0 0 0
21/03/2022
4.94
 209,550 4.88 4.99 4.88 0 0 0
18/03/2022
4.88
 255,200 4.88 5.04 4.83 0 0 0
17/03/2022
4.88
 154,000 4.83 4.94 4.83 0 0 0
16/03/2022
4.83
 182,512 4.83 4.94 4.78 0 0 0
15/03/2022
4.83
 222,036 4.78 4.83 4.67 0 0 0
14/03/2022
4.78
 227,525 4.78 4.88 4.67 0 0 0
11/03/2022
4.78
 339,123 4.99 5.04 4.78 0 0 0
10/03/2022
4.99
 209,882 5.04 5.15 4.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |