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

11.20
0
(0%)
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
(2026-08-17) 		-0.20 -1.75% 9,700 -300 0
11.10
12.50
11.20
2 tháng
(2026-07-16) 		-1.80 -13.85% 25,500 -400 0
11.10
13
11.20
3 tháng
(2026-06-16) 		-1.20 -9.68% 47,600 -200 0
11.10
13.40
11.20
6 tháng
(2026-03-18) 		0.38 3.53% 327,300 -3,300 -0.0
10.27
14.09
11.20
12 tháng
(2025-09-19) 		-1.36 -10.80% 1,118,300 -4,100 0.0
10.27
14.09
11.20
24 tháng
(2024-09-24) 		0.20 1.83% 3,178,001 -1,300 0.1
8.32
16.06
11.20
36 tháng
(2023-10-02) 		6.38 132.32% 8,747,804 -144,511 -1.6
4.58
16.06
11.20
60 tháng
(2021-10-11) 		7.72 221.43% 97,959,438 -220,026 -2.4
2.58
16.06
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
4.30
 25,050 4.73 4.73 4.30 0 0 0
31/01/2023
4.73
 26,937 4.77 4.77 4.34 0 0 0
30/01/2023
4.77
 2,508 4.58 4.77 4.63 0 0 0
27/01/2023
4.58
 308,300 4.49 4.92 4.06 0 1,500 -0.0
19/01/2023
4.49
 211,500 4.15 4.53 4.10 0 1,700 -0.0
18/01/2023
4.15
 4,000 4.01 4.15 3.72 0 0 0
17/01/2023
4.01
 2,600 4.01 4.01 3.77 0 0 0
16/01/2023
4.01
 700 4.01 4.01 3.77 0 0 0
13/01/2023
4.01
 10,500 4.06 4.06 3.87 0 0 0
12/01/2023
4.06
 400 4.10 4.10 3.91 0 0 0
11/01/2023
4.10
 600 4.15 4.30 4.10 0 0 0
10/01/2023
4.15
 320 3.82 4.15 3.91 0 0 0
09/01/2023
3.82
 600 4.06 4.06 3.82 0 0 0
06/01/2023
4.06
 700 4.06 4.20 3.96 0 0 0
05/01/2023
4.06
 4,600 4.15 4.15 3.87 0 0 0
04/01/2023
4.15
 200 4.01 4.25 4.15 0 0 0
03/01/2023
4.01
 36,200 4.44 4.44 4.01 0 0 0
30/12/2022
4.44
 1,100 4.06 4.44 4.06 0 0 0
29/12/2022
4.06
 602 4.25 4.25 4.06 0 0 0
28/12/2022
4.25
 2,100 4.01 4.25 4.06 0 0 0
27/12/2022
4.01
 2,140 4.25 4.25 4.01 0 0 0
26/12/2022
4.25
 4,600 4.30 4.30 3.87 0 0 0
23/12/2022
4.30
 1,500 4.30 4.30 4.01 0 0 0
22/12/2022
4.30
 6,600 4.25 4.30 4.06 0 0 0
21/12/2022
4.25
 6,400 4.15 4.49 4.01 0 300 -0.0
20/12/2022
4.15
 43,107 4.39 4.53 3.96 0 0 0
19/12/2022
4.39
 99,003 4.01 4.39 4.10 0 2,000 -0.0
16/12/2022
4.01
 80,809 3.68 4.01 3.68 0 500 -0.0
15/12/2022
3.68
 29,797 3.34 3.68 3.44 0 0 0
14/12/2022
3.34
 2,700 3.53 3.53 3.29 0 0 0
13/12/2022
3.53
 7,411 3.68 3.68 3.34 0 0 0
12/12/2022
3.68
 12,791 3.72 3.87 3.39 0 0 0
09/12/2022
3.72
 12,202 3.72 3.82 3.53 0 0 0
08/12/2022
3.72
 25,700 3.58 3.82 3.58 0 0 0
07/12/2022
3.58
 1,034,800 3.77 4.10 3.44 0 1,500 -0.0
06/12/2022
3.77
 55,200 3.44 3.77 3.58 0 0 0
05/12/2022
3.44
 33,200 3.15 3.44 3.20 0 0 0
02/12/2022
3.15
 5,031 3.10 3.15 3.01 0 0 0
01/12/2022
3.10
 3,600 3.10 3.15 3.05 0 0 0
30/11/2022
3.10
 6,400 3.25 3.25 3.05 0 0 0
29/11/2022
3.25
 12,582 3.25 3.34 2.96 0 0 0
28/11/2022
3.25
 12,136 3.20 3.48 3.10 0 0 0
25/11/2022
3.20
 1,400 3.15 3.20 3.10 0 0 0
24/11/2022
3.15
 5,101 3.20 3.34 2.91 0 0 0
23/11/2022
3.20
 302 3.20 3.34 3.05 0 0 0
22/11/2022
3.20
 9,366 3.20 3.25 2.91 0 0 0
21/11/2022
3.20
 10,666 3.29 3.34 3.01 0 0 0
18/11/2022
3.29
 804 3.10 3.39 2.86 0 0 0
17/11/2022
3.10
 900 2.86 3.15 2.77 0 0 0
16/11/2022
2.86
 36,060 2.63 2.86 2.39 1,000 0 0.0
15/11/2022
2.63
 4,900 2.91 2.91 2.63 2,000 0 0.0
14/11/2022
2.91
 500 2.91 3.10 2.72 0 0 0
11/11/2022
2.91
 2,500 2.77 3.01 2.86 0 0 0
10/11/2022
2.77
 6,700 3.05 3.29 2.77 1,000 0 0.0
09/11/2022
3.05
 28,500 3.05 3.29 2.77 0 0 0
08/11/2022
3.05
 8,500 3.39 3.39 3.05 3,000 0 0.0
07/11/2022
3.39
 10,400 3.53 3.53 3.20 0 0 0
04/11/2022
3.53
 11,269 3.87 3.87 3.48 0 0 0
03/11/2022
3.87
 2,600 3.72 3.91 3.77 0 0 0
02/11/2022
3.72
 4,301 3.87 3.96 3.72 0 0 0
01/11/2022
3.87
 5,130 3.91 3.91 3.82 0 0 0
31/10/2022
3.91
 800 3.96 3.96 3.68 0 0 0
28/10/2022
3.96
 900 3.91 3.96 3.91 0 0 0
27/10/2022
3.91
 302 3.91 3.91 3.82 0 0 0
26/10/2022
3.91
 2,400 3.77 3.96 3.63 0 0 0
25/10/2022
3.77
 7,384 3.77 3.77 3.53 1,000 0 0.0
24/10/2022
3.77
 7,101 3.77 3.96 3.72 0 0 0
21/10/2022
3.77
 55,139 4.15 4.15 3.77 0 0 0
20/10/2022
4.15
 100 4.06 4.15 4.15 0 0 0
19/10/2022
4.06
 1,900 4.15 4.20 4.01 0 0 0
18/10/2022
4.15
 22,300 4.06 4.25 3.91 0 0 0
17/10/2022
4.06
 2,100 4.06 4.30 4.06 0 0 0
14/10/2022
4.06
 1,945 4.06 4.15 4.06 0 0 0
13/10/2022
4.06
 3,400 4.06 4.15 3.82 0 0 0
12/10/2022
4.06
 1,101 4.06 4.30 4.06 0 0 0
11/10/2022
4.06
 3,600 4.06 4.06 3.77 0 0 0
10/10/2022
4.06
 5,901 4.06 4.06 4.01 0 0 0
07/10/2022
4.06
 19,600 4.15 4.15 3.77 0 0 0
06/10/2022
4.15
 8,099 4.25 4.25 3.96 0 0 0
05/10/2022
4.25
 6,300 4.20 4.25 4.20 0 0 0
04/10/2022
4.20
 2,247 4.20 4.44 4.20 0 0 0
03/10/2022
4.20
 9,500 4.30 4.30 4.15 0 0 0
30/09/2022
4.30
 100 4.30 4.30 4.30 0 0 0
29/09/2022
4.30
 900 4.25 4.30 4.25 0 0 0
28/09/2022
4.25
 10,700 4.39 4.39 4.20 0 900 -0.0
27/09/2022
4.39
 9,500 4.39 4.39 4.25 0 0 0
26/09/2022
4.39
 24,600 4.39 4.39 4.15 0 600 -0.0
23/09/2022
4.39
 4,290 4.39 4.44 4.30 0 0 0
22/09/2022
4.39
 12,720 4.30 4.39 4.25 0 0 0
21/09/2022
4.30
 6,322 4.30 4.39 4.30 0 0 0
20/09/2022
4.30
 19,965 4.30 4.39 4.30 0 0 0
19/09/2022
4.30
 7,300 4.30 4.44 4.30 0 0 0
16/09/2022
4.30
 13,373 4.39 4.44 4.30 0 0 0
15/09/2022
4.39
 10,218 4.30 4.39 4.34 0 0 0
14/09/2022
4.30
 28,100 4.44 4.44 4.30 0 0 0
13/09/2022
4.44
 19,300 4.44 4.44 4.34 0 0 0
12/09/2022
4.44
 11,744 4.44 4.49 4.34 0 0 0
09/09/2022
4.44
 17,800 4.53 4.53 4.34 0 0 0
08/09/2022
4.53
 47,023 4.49 4.53 4.34 0 0 0
07/09/2022
4.49
 14,100 4.49 4.49 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |