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)
06/09/2022
4.49
 12,300 4.39 4.53 4.39 0 0 0
05/09/2022
4.39
 23,965 4.53 4.53 4.39 0 0 0
31/08/2022
4.53
 47,600 4.49 4.53 4.44 0 0 0
30/08/2022
4.49
 8,600 4.49 4.53 4.44 0 0 0
29/08/2022
4.49
 14,900 4.53 4.53 4.44 0 0 0
26/08/2022
4.53
 28,200 4.53 4.53 4.44 0 0 0
25/08/2022
4.53
 29,300 4.53 4.58 4.44 0 0 0
24/08/2022
4.53
 45,500 4.53 4.53 4.44 0 0 0
23/08/2022
4.53
 21,709 4.53 4.53 4.34 0 0 0
22/08/2022
4.53
 24,268 4.53 4.53 4.39 0 0 0
19/08/2022
4.53
 35,340 4.58 4.63 4.44 0 0 0
18/08/2022
4.58
 12,600 4.63 4.63 4.39 0 0 0
17/08/2022
4.63
 20,100 4.58 4.68 4.49 0 0 0
16/08/2022
4.58
 70,710 4.53 4.63 4.30 0 0 0
15/08/2022
4.53
 16,000 4.58 4.58 4.44 0 0 0
12/08/2022
4.58
 69,200 4.39 4.63 4.39 0 0 0
11/08/2022
4.39
 35,400 4.44 4.53 4.39 0 0 0
10/08/2022
4.44
 22,400 4.44 4.49 4.34 0 0 0
09/08/2022
4.44
 39,411 4.49 4.53 4.34 0 0 0
08/08/2022
4.49
 32,300 4.49 4.58 4.39 0 0 0
05/08/2022
4.49
 54,902 4.39 4.63 4.30 0 0 0
04/08/2022
4.39
 34,100 4.58 4.63 4.39 0 0 0
03/08/2022
4.58
 40,800 4.53 4.68 4.44 0 0 0
02/08/2022
4.53
 40,110 4.49 4.68 4.44 0 0 0
01/08/2022
4.49
 23,500 4.58 4.68 4.30 0 0 0
29/07/2022
4.58
 24,800 4.68 4.73 4.49 0 0 0
28/07/2022
4.68
 16,042 4.58 4.77 4.58 0 0 0
27/07/2022
4.58
 480,515 4.39 4.82 4.30 0 0 0
26/07/2022
4.39
 41,100 4.44 4.63 4.34 0 0 0
25/07/2022
4.44
 22,500 4.44 4.53 4.34 0 0 0
22/07/2022
4.44
 16,802 4.58 4.58 4.44 0 0 0
21/07/2022
4.58
 17,500 4.58 4.73 4.49 0 0 0
20/07/2022
4.58
 29,600 4.49 4.58 4.49 0 0 0
19/07/2022
4.49
 83,300 4.58 4.58 4.34 0 0 0
18/07/2022
4.58
 23,900 4.44 4.77 4.44 0 0 0
15/07/2022
4.44
 25,002 4.73 4.73 4.44 0 0 0
14/07/2022
4.73
 42,900 4.49 4.77 4.44 0 0 0
13/07/2022
4.49
 21,100 4.49 4.58 4.25 0 0 0
12/07/2022
4.49
 43,900 4.25 4.53 4.25 0 0 0
11/07/2022
4.25
 65,746 4.49 4.77 4.15 0 0 0
08/07/2022
4.49
 19,300 4.53 4.87 4.49 0 0 0
07/07/2022
4.53
 27,600 4.53 4.53 4.39 0 0 0
06/07/2022
4.53
 22,510 4.49 4.73 4.39 0 0 0
05/07/2022
4.49
 28,300 4.82 4.92 4.49 0 0 0
04/07/2022
4.82
 60,900 4.63 4.82 4.63 0 0 0
01/07/2022
4.63
 47,666 4.49 4.77 4.49 0 0 0
30/06/2022
4.49
 46,103 4.49 4.58 4.30 0 0 0
29/06/2022
4.49
 69,006 4.68 4.77 4.49 0 0 0
28/06/2022
4.68
 56,397 4.44 4.77 4.30 0 0 0
27/06/2022
4.44
 53,700 4.30 4.44 4.15 0 0 0
24/06/2022
4.30
 64,204 4.06 4.44 4.06 0 0 0
23/06/2022
4.06
 37,910 3.72 4.06 3.58 0 700 -0.0
22/06/2022
3.72
 119,470 3.96 3.96 3.58 4,000 0 0.0
21/06/2022
3.96
 208,698 4.39 4.44 3.96 3,000 100 0.0
20/06/2022
4.39
 129,906 4.44 4.58 4.01 0 1,000 -0.0
17/06/2022
4.44
 286,313 4.92 4.92 4.44 1,000 0 0.0
16/06/2022
4.92
 276,751 5.44 5.44 4.92 100 0 0.0
15/06/2022
5.44
 250,347 6.01 6.01 5.44 700 0 0.0
14/06/2022
6.01
 85,357 5.97 6.44 5.97 0 0 0
13/06/2022
5.97
 641,714 5.68 6.21 5.49 0 5,000 -0.1
10/06/2022
5.68
 1,042,445 5.20 5.68 5.01 0 3,000 -0.0
09/06/2022
5.20
 68,810 5.20 5.30 5.01 0 0 0
08/06/2022
5.20
 126,410 5.35 5.58 5.16 0 0 0
07/06/2022
5.35
 182,662 5.39 5.49 5.06 0 2,100 -0.0
06/06/2022
5.39
 491,615 5.06 5.54 4.92 1,000 0 0.0
03/06/2022
5.06
 618,911 4.92 5.39 4.68 0 0 0
02/06/2022
4.92
 233,262 5.16 5.25 4.77 1,000 0 0.0
01/06/2022
5.16
 691,377 4.77 5.25 4.77 0 0 0
31/05/2022
4.77
 762,101 4.34 4.77 4.25 0 0 0
30/05/2022
4.34
 482,702 4.30 4.73 3.96 100 0 0.0
27/05/2022
4.30
 369,644 4.73 4.82 4.30 0 0 0
26/05/2022
4.73
 1,288,009 4.30 4.73 4.30 0 4,100 -0.0
25/05/2022
4.30
 455,500 3.91 4.30 3.82 1,000 0 0.0
24/05/2022
3.91
 504,500 3.82 4.20 3.82 0 0 0
23/05/2022
3.82
 394,900 3.48 3.82 3.53 0 0 0
20/05/2022
3.48
 479,510 3.48 3.82 3.48 0 0 0
19/05/2022
3.48
 305,800 3.20 3.48 3.29 0 0 0
18/05/2022
3.20
 437,410 3.34 3.68 3.20 0 0 0
17/05/2022
3.34
 45,100 3.20 3.34 3.15 0 0 0
16/05/2022
3.20
 144,379 3.20 3.29 3.20 0 0 0
13/05/2022
3.20
 464,111 3.15 3.34 3.05 0 0 0
12/05/2022
3.15
 127,700 3.29 3.29 3.15 0 0 0
11/05/2022
3.29
 79,412 3.29 3.34 3.25 0 0 0
10/05/2022
3.29
 144,752 3.20 3.29 3.10 0 1,600 -0.0
09/05/2022
3.20
 379,190 3.20 3.25 3.15 0 0 0
06/05/2022
3.20
 141,000 3.25 3.25 3.01 1,000 0 0.0
05/05/2022
3.25
 319,027 3.01 3.25 3.01 0 0 0
04/05/2022
3.01
 125,435 2.91 3.01 2.86 0 0 0
29/04/2022
2.91
 119,907 2.86 2.96 2.77 1,600 0 0.0
28/04/2022
2.86
 54,500 2.77 2.86 2.77 7,000 0 0.0
27/04/2022
2.77
 76,677 2.67 2.82 2.67 0 0 0
26/04/2022
2.67
 159,700 2.58 2.72 2.48 0 100 -0.0
25/04/2022
2.58
 61,044 2.72 2.72 2.58 0 500 -0.0
22/04/2022
2.72
 184,000 2.63 2.86 2.58 0 1,200 -0.0
21/04/2022
2.63
 381,400 2.77 2.77 2.53 5,000 0 0.0
20/04/2022
2.77
 289,700 3.05 3.15 2.77 5,000 0 0.0
19/04/2022
3.05
 235,000 3.39 3.48 3.05 0 0 0
18/04/2022
3.39
 228,100 3.63 3.63 3.34 5,000 800 0.0
15/04/2022
3.63
 215,700 3.82 3.82 3.58 0 0 0
14/04/2022
3.82
 204,700 3.91 4.01 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |