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

13
-0.10
(-0.76%)
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
(2025-11-05) 		0.09 0.70% 201,100 600 0.0
12.69
15.40
13
2 tháng
(2025-10-06) 		-1.35 -9.37% 275,000 6,200 0.1
12.69
15.40
13
3 tháng
(2025-09-08) 		-1.52 -10.37% 408,100 5,900 0.1
12.69
15.40
13
6 tháng
(2025-06-09) 		-3.36 -20.42% 716,100 8,700 0.2
12.69
17.67
13
12 tháng
(2024-12-10) 		1.75 15.42% 1,584,938 8,200 0.1
9.15
17.67
13
24 tháng
(2023-12-18) 		4.75 56.86% 6,167,906 8,664 0.2
6.96
17.67
13
36 tháng
(2022-12-21) 		8.43 180.33% 12,632,318 -150,726 -1.7
3.89
17.67
13
60 tháng
(2020-12-31) 		10.11 337.71% 110,765,334 -232,506 -2.4
2.73
17.67
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2022
4.20
 243,252 4.62 4.62 4.20 3,000 0 0.0
21/01/2022
4.62
 162,618 4.67 4.73 4.52 0 0 0
20/01/2022
4.67
 282,900 4.31 4.73 4.31 0 0 0
19/01/2022
4.31
 112,000 4.25 4.36 4.25 0 0 0
18/01/2022
4.25
 310,000 4.31 4.46 4.20 0 0 0
17/01/2022
4.31
 424,220 4.78 4.94 4.31 0 0 0
14/01/2022
4.78
 428,245 4.99 5.09 4.52 0 0 0
13/01/2022
4.99
 677,866 5.36 5.46 4.83 0 0 0
12/01/2022
5.36
 601,454 5.62 5.67 5.20 0 12,000 -0.1
11/01/2022
5.62
 485,610 5.78 5.88 5.62 0 0 0
10/01/2022
5.78
 1,087,888 5.88 6.25 5.67 0 0 0
07/01/2022
5.88
 1,225,182 5.62 6.04 5.57 0 5,400 -0.1
06/01/2022
5.62
 509,987 5.72 5.78 5.51 3,000 0 0.0
05/01/2022
5.72
 966,540 5.36 5.88 5.30 0 0 0
04/01/2022
5.36
 539,559 5.46 5.57 5.30 0 0 0
31/12/2021
5.46
 687,498 5.62 5.62 5.30 2,300 0 0.0
30/12/2021
5.62
 687,289 5.67 5.83 5.51 2,000 0 0.0
29/12/2021
5.67
 797,552 5.67 6.04 5.30 5,000 0 0.1
28/12/2021
5.67
 1,956,860 5.20 5.67 5.09 0 0 0
27/12/2021
5.20
 671,105 5.09 5.20 4.94 5,400 100 0.1
24/12/2021
5.09
 1,114,503 4.83 5.30 4.83 0 0 0
23/12/2021
4.83
 348,300 4.83 4.94 4.78 0 0 0
22/12/2021
4.83
 381,650 4.78 4.94 4.78 0 0 0
21/12/2021
4.78
 524,853 4.94 4.99 4.78 0 0 0
20/12/2021
4.94
 352,471 4.99 5.09 4.88 0 0 0
17/12/2021
4.99
 389,100 4.99 5.15 4.99 0 0 0
16/12/2021
4.99
 301,200 5.09 5.15 4.99 0 0 0
15/12/2021
5.09
 458,400 4.99 5.20 4.88 0 2,000 -0.0
14/12/2021
4.99
 264,365 5.15 5.15 4.88 0 0 0
13/12/2021
5.15
 674,402 4.83 5.25 4.78 0 0 0
10/12/2021
4.83
 306,534 4.83 4.94 4.78 0 0 0
09/12/2021
4.83
 226,197 4.78 4.88 4.73 0 0 0
08/12/2021
4.78
 369,108 4.83 4.94 4.73 0 0 0
07/12/2021
4.83
 499,315 4.78 4.94 4.62 0 0 0
06/12/2021
4.78
 994,367 5.20 5.20 4.73 100 0 0.0
03/12/2021
5.20
 602,750 5.57 5.57 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |