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

12.60
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
(2025-12-29) 		-0.30 -2.33% 63,700 -6,900 -0.1
12
12.90
12.60
2 tháng
(2025-12-01) 		-1.40 -10% 339,800 -6,700 -0.1
12
14
12.60
3 tháng
(2025-10-30) 		-1.21 -8.78% 528,900 -2,300 -0.0
12
15.40
12.60
6 tháng
(2025-08-01) 		-3.22 -20.35% 885,300 -1,000 0.0
12
16.94
12.60
12 tháng
(2025-02-03) 		3.07 32.22% 1,836,598 -200 0.0
9.53
17.67
12.60
24 tháng
(2024-02-15) 		5.43 75.64% 5,543,498 -4,104 -0.0
6.96
17.67
12.60
36 tháng
(2023-02-13) 		7.87 166.64% 11,959,828 -155,126 -1.7
3.89
17.67
12.60
60 tháng
(2021-02-23) 		9.55 313.75% 108,265,004 -212,651 -2.4
2.73
17.67
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
5.04
 343,249 4.99 5.15 4.73 0 0 0
08/03/2022
4.99
 314,820 5.15 5.20 4.99 0 0 0
07/03/2022
5.15
 358,406 5.04 5.20 4.99 0 0 0
04/03/2022
5.04
 419,587 5.04 5.15 4.94 0 0 0
03/03/2022
5.04
 639,446 4.78 5.20 4.67 0 0 0
02/03/2022
4.78
 148,500 4.83 4.83 4.62 0 0 0
01/03/2022
4.83
 658,466 4.52 4.88 4.46 0 0 0
28/02/2022
4.52
 205,587 4.52 4.62 4.46 0 0 0
25/02/2022
4.52
 165,170 4.46 4.57 4.36 0 0 0
24/02/2022
4.46
 272,162 4.67 4.67 4.31 0 0 0
23/02/2022
4.67
 456,400 4.46 4.67 4.41 0 0 0
22/02/2022
4.46
 198,408 4.46 4.52 4.36 0 0 0
21/02/2022
4.46
 232,170 4.41 4.52 4.36 0 0 0
18/02/2022
4.41
 196,700 4.41 4.46 4.31 0 0 0
17/02/2022
4.41
 90,600 4.36 4.46 4.36 0 0 0
16/02/2022
4.36
 173,000 4.25 4.41 4.25 0 0 0
15/02/2022
4.25
 98,700 4.31 4.31 4.20 0 0 0
14/02/2022
4.31
 118,800 4.31 4.36 4.20 0 0 0
11/02/2022
4.31
 76,300 4.36 4.36 4.25 0 0 0
10/02/2022
4.36
 75,900 4.36 4.36 4.25 0 0 0
09/02/2022
4.36
 120,787 4.20 4.41 4.20 0 0 0
08/02/2022
4.20
 144,084 4.25 4.31 4.20 0 0 0
07/02/2022
4.25
 182,405 3.89 4.25 3.89 0 0 0
28/01/2022
3.89
 208,639 3.89 4.10 3.83 500 0 0.0
27/01/2022
3.89
 215,000 4.10 4.15 3.89 500 0 0.0
26/01/2022
4.10
 206,120 4.20 4.31 4.10 0 0 0
25/01/2022
4.20
 280,604 4.20 4.25 3.99 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |