Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/12/2021	5.57	844,782	5.57	5.99	5.57	0	100	-0.0
01/12/2021	5.57	1,630,371	5.09	5.57	4.99	0	0	0
30/11/2021	5.09	416,516	5.20	5.30	5.04	0	0	0
29/11/2021	5.20	629,430	5.09	5.25	4.78	0	19,500	-0.2
26/11/2021	5.09	458,084	5.09	5.20	4.94	0	0	0
25/11/2021	5.09	484,066	5.20	5.30	4.99	0	0	0
24/11/2021	5.20	511,060	5.20	5.46	5.09	0	0	0
23/11/2021	5.20	388,783	4.83	5.20	4.83	0	0	0
22/11/2021	4.83	995,604	5.25	5.62	4.73	0	0	0
19/11/2021	5.25	1,775,255	5.20	5.67	5.09	0	0	0
18/11/2021	5.20	866,633	5.04	5.25	4.99	0	100	-0.0
17/11/2021	5.04	801,627	4.88	5.15	4.73	0	0	0
16/11/2021	4.88	1,450,796	5.20	5.30	4.73	0	3,000	-0.0
15/11/2021	5.20	1,215,627	5.30	5.41	5.04	100	200	-0.0
12/11/2021	5.30	1,173,943	4.88	5.36	4.88	0	100	-0.0
11/11/2021	4.88	1,971,711	4.46	4.88	4.52	0	0	0
10/11/2021	4.46	2,304,020	4.31	4.52	4.20	200	0	0.0
09/11/2021	4.31	1,468,351	4.36	4.57	4.20	0	0	0
08/11/2021	4.36	1,443,464	4.25	4.67	4.25	0	0	0
05/11/2021	4.25	720,383	4.20	4.36	4.15	0	0	0
04/11/2021	4.20	693,455	4.41	4.41	4.15	100	0	0.0
03/11/2021	4.41	1,210,445	4.15	4.52	4.15	0	0	0
02/11/2021	4.15	763,127	4.10	4.20	4.04	3,000	200	0.0
01/11/2021	4.10	955,800	4.25	4.31	4.04	0	7,000	-0.1
29/10/2021	4.25	350,084	4.31	4.36	4.15	0	0	0
28/10/2021	4.31	709,300	4.31	4.36	4.20	200	57,500	-0.5
27/10/2021	4.31	2,262,300	4.20	4.36	3.99	2,000	0	0.0
26/10/2021	4.20	227,100	4.20	4.25	4.10	5,000	0	0.0
25/10/2021	4.20	460,200	3.94	4.25	3.89	27,500	0	0.2
22/10/2021	3.94	503,700	4.31	4.31	3.94	0	0	0
21/10/2021	4.31	339,900	4.41	4.46	4.20	0	0	0
20/10/2021	4.41	984,400	4.04	4.41	4.20	0	100	-0.0
19/10/2021	4.04	570,400	3.68	4.04	3.73	0	32,500	-0.2
18/10/2021	3.68	54,000	3.73	3.78	3.68	0	500	0
15/10/2021	3.73	68,400	3.68	3.78	3.68	0	0	0
14/10/2021	3.68	61,300	3.78	3.83	3.68	0	0	0
13/10/2021	3.78	44,000	3.73	3.78	3.68	0	0	0
12/10/2021	3.73	69,400	3.83	3.83	3.68	100	0	0.0
11/10/2021	3.83	47,400	3.89	3.89	3.73	0	0	0
08/10/2021	3.89	37,200	3.89	3.94	3.78	0	0	0
07/10/2021	3.89	160,705	3.62	3.89	3.52	0	0	0
06/10/2021	3.62	39,800	3.57	3.73	3.57	0	0	0
05/10/2021	3.57	25,202	3.57	3.62	3.57	0	0	0
04/10/2021	3.57	56,830	3.62	3.73	3.57	0	0	0
01/10/2021	3.62	36,800	3.62	3.62	3.57	0	0	0
30/09/2021	3.62	64,231	3.57	3.78	3.57	0	100	-0.0
29/09/2021	3.57	38,163	3.68	3.68	3.52	0	0	0
28/09/2021	3.68	234,862	3.68	3.73	3.36	100	0	0.0
27/09/2021	3.68	135,200	3.89	3.94	3.68	0	0	0
24/09/2021	3.89	140,723	4.10	4.10	3.73	100	0	0.0
23/09/2021	4.10	114,303	4.20	4.41	3.99	0	0	0
22/09/2021	4.20	186,541	3.83	4.20	3.83	0	0	0
21/09/2021	3.83	229,960	4.10	4.10	3.78	0	0	0
20/09/2021	4.10	159,925	4.25	4.31	4.04	0	0	0
17/09/2021	4.25	437,240	4.15	4.52	4.15	0	0	0
16/09/2021	4.15	436,104	3.78	4.15	3.73	0	2,000	-0.0
15/09/2021	3.78	224,959	3.68	3.78	3.62	0	0	0
14/09/2021	3.68	137,196	3.57	3.68	3.52	0	0	0
13/09/2021	3.57	119,039	3.62	3.62	3.52	0	0	0
10/09/2021	3.62	75,317	3.68	3.68	3.57	0	0	0
09/09/2021	3.68	79,170	3.57	3.73	3.52	0	0	0
08/09/2021	3.57	120,736	3.68	3.68	3.47	0	0	0
07/09/2021	3.68	166,344	3.62	3.94	3.62	0	0	0
06/09/2021	3.62	224,252	3.36	3.68	3.36	0	0	0

Page:
<<
10
11
12
>>

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

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

THỐNG KÊ GIAO DỊCH