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

11.70
-0.20
(-1.68%)
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
(2026-02-11) 		-0.90 -7.03% 108,100 1,500 0.0
11.40
12.90
11.70
2 tháng
(2026-01-12) 		-0.50 -4.03% 157,200 -6,900 -0.1
11.40
13
11.70
3 tháng
(2025-12-15) 		-1.10 -8.46% 356,700 -6,900 -0.1
11.40
13.20
11.70
6 tháng
(2025-09-15) 		-3.28 -21.59% 807,000 -700 0.0
11.40
15.40
11.70
12 tháng
(2025-03-18) 		-0.36 -2.93% 1,450,500 2,400 0.1
10.23
17.67
11.70
24 tháng
(2024-03-25) 		4.30 56.54% 5,162,138 2,896 0.1
7.07
17.67
11.70
36 tháng
(2023-03-29) 		7.28 157.55% 11,905,643 -153,926 -1.7
3.89
17.67
11.70
60 tháng
(2021-04-08) 		8.07 210.47% 105,436,581 -219,851 -2.4
2.73
17.67
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
2.84
 149 2.78 2.84 2.84 0 0 0
12/07/2021
2.78
 12,800 2.84 2.84 2.63 2,500 1,300 0.0
09/07/2021
2.84
 33,200 3.05 3.05 2.78 600 0 0.0
08/07/2021
3.05
 100 2.94 3.05 3.05 0 0 0
07/07/2021
2.94
 5,600 2.94 2.94 2.89 0 0 0
06/07/2021
2.94
 24,500 2.94 2.99 2.89 0 0 0
05/07/2021
2.94
 27,705 2.89 3.15 2.89 1,300 0 0.0
02/07/2021
2.89
 40,400 2.99 2.99 2.89 0 0 0
01/07/2021
2.99
 23,008 2.99 3.15 2.99 0 0 0
30/06/2021
2.99
 25,900 2.94 2.99 2.89 2,000 0 0.0
29/06/2021
2.94
 24,449 3.05 3.10 2.94 2,000 0 0.0
28/06/2021
3.05
 4,730 3.10 3.10 3.05 0 0 0
25/06/2021
3.10
 5,808 3.10 3.10 3.05 0 0 0
24/06/2021
3.10
 4,200 3.10 3.10 3.05 0 0 0
23/06/2021
3.10
 18,300 3.10 3.10 3.05 0 0 0
22/06/2021
3.10
 35,255 3.15 3.15 3.10 0 0 0
21/06/2021
3.15
 6,507 3.15 3.15 3.10 0 0 0
18/06/2021
3.15
 95,509 3.10 3.26 3.10 0 0 0
17/06/2021
3.10
 2,100 3.15 3.15 3.05 0 0 0
16/06/2021
3.15
 16,000 3.15 3.15 3.05 0 0 0
15/06/2021
3.15
 7,901 3.15 3.20 3.05 0 0 0
14/06/2021
3.15
 28,240 3.10 3.20 3.10 1,200 0 0.0
11/06/2021
3.10
 30,807 2.99 3.10 2.99 2,000 0 0.0
10/06/2021
2.99
 11,709 3.05 3.10 2.99 500 0 0.0
09/06/2021
3.05
 16,400 3.10 3.10 3.05 500 0 0.0
08/06/2021
3.10
 5,800 3.15 3.15 2.99 0 0 0
07/06/2021
3.15
 8,900 3.15 3.15 3.10 0 0 0
04/06/2021
3.15
 19,452 3.20 3.20 3.10 0 0 0
03/06/2021
3.20
 55,600 3.15 3.20 2.89 0 0 0
02/06/2021
3.15
 33,200 3.20 3.26 3.15 0 0 0
01/06/2021
3.20
 3,400 3.15 3.26 3.20 0 0 0
31/05/2021
3.15
 15,404 3.15 3.26 3.15 3,000 0 0.0
28/05/2021
3.15
 11,722 3.20 3.20 3.15 2,200 0 0.0
27/05/2021
3.20
 5,179 3.31 3.36 3.20 800 0 0.0
26/05/2021
3.31
 10,000 3.31 3.36 3.20 1,200 0 0.0
25/05/2021
3.31
 7,100 3.31 3.31 3.26 1,000 0 0.0
24/05/2021
3.31
 7,950 3.41 3.41 3.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |