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)
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
01/09/2021
3.36
 130,796 3.41 3.47 3.31 0 5,000 -0.0
31/08/2021
3.41
 124,130 3.41 3.47 3.31 0 0 0
30/08/2021
3.41
 47,950 3.47 3.47 3.31 0 0 0
27/08/2021
3.47
 93,105 3.41 3.57 3.31 5,000 25 0.0
26/08/2021
3.41
 128,390 3.15 3.47 3.15 0 0 0
25/08/2021
3.15
 97,247 3.26 3.26 3.10 0 0 0
24/08/2021
3.26
 33,900 3.26 3.31 3.15 0 0 0
23/08/2021
3.26
 42,800 3.31 3.31 3.15 0 0 0
20/08/2021
3.31
 68,100 3.31 3.36 3.20 0 0 0
19/08/2021
3.31
 72,600 3.41 3.41 3.20 0 0 0
18/08/2021
3.41
 55,700 3.52 3.52 3.36 0 0 0
17/08/2021
3.52
 169,600 3.62 3.62 3.36 100 0 0.0
16/08/2021
3.62
 69,100 3.57 3.78 3.41 0 0 0
13/08/2021
3.57
 167,835 3.78 3.78 3.41 0 0 0
12/08/2021
3.78
 487,213 3.52 3.83 3.68 0 100 -0.0
11/08/2021
3.52
 133,199 3.20 3.52 3.31 0 100 -0.0
10/08/2021
3.20
 157,581 2.94 3.20 2.99 0 0 0
09/08/2021
2.94
 24,000 2.89 2.94 2.89 0 0 0
06/08/2021
2.89
 56,800 2.84 2.89 2.84 0 0 0
05/08/2021
2.84
 47,200 2.84 2.84 2.84 0 0 0
04/08/2021
2.84
 60,800 2.84 2.94 2.84 0 0 0
03/08/2021
2.84
 38,700 2.84 2.84 2.78 0 0 0
02/08/2021
2.84
 32,900 2.78 2.84 2.68 0 0 0
30/07/2021
2.78
 2,100 2.78 2.78 2.78 0 0 0
29/07/2021
2.78
 27,700 2.84 2.84 2.78 0 0 0
28/07/2021
2.84
 43,000 2.84 2.84 2.68 0 0 0
27/07/2021
2.84
 11,740 2.84 2.84 2.78 0 0 0
26/07/2021
2.84
 11,900 2.84 2.89 2.84 0 0 0
23/07/2021
2.84
 56,840 2.78 2.89 2.78 0 0 0
22/07/2021
2.78
 1,400 2.78 2.78 2.73 0 0 0
21/07/2021
2.78
 53,700 2.73 2.78 2.73 0 0 0
20/07/2021
2.73
 14,780 2.73 2.73 2.57 0 0 0
19/07/2021
2.73
 35,190 2.89 2.89 2.73 0 0 0
16/07/2021
2.89
 11,100 2.78 2.89 2.78 0 0 0
15/07/2021
2.78
 2,600 2.73 2.78 2.73 0 0 0
14/07/2021
2.73
 7,100 2.84 2.84 2.68 2,000 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |