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)
14/04/2022
3.82
 204,700 3.91 4.01 3.77 0 0 0
13/04/2022
3.91
 150,100 3.82 3.91 3.68 3,100 0 0.0
12/04/2022
3.82
 158,424 4.15 4.15 3.82 0 900 -0.0
08/04/2022
4.15
 60,200 4.25 4.30 4.10 0 0 0
07/04/2022
4.25
 108,800 4.25 4.30 4.10 0 0 0
06/04/2022
4.25
 416,500 4.30 4.34 4.10 0 0 0
05/04/2022
4.30
 70,297 4.30 4.44 4.30 0 0 0
04/04/2022
4.30
 194,003 4.30 4.44 4.15 0 0 0
01/04/2022
4.30
 282,305 4.34 4.34 4.10 0 0 0
31/03/2022
4.34
 160,074 4.39 4.39 4.30 0 0 0
30/03/2022
4.39
 336,230 4.58 4.63 4.30 0 0 0
29/03/2022
4.58
 878,921 4.30 4.73 4.25 0 0 0
28/03/2022
4.30
 369,750 4.49 4.49 4.25 0 0 0
25/03/2022
4.49
 141,895 4.49 4.53 4.44 0 0 0
24/03/2022
4.49
 208,900 4.39 4.53 4.39 0 0 0
23/03/2022
4.39
 377,976 4.44 4.49 4.39 0 0 0
22/03/2022
4.44
 207,432 4.49 4.49 4.39 0 0 0
21/03/2022
4.49
 209,550 4.44 4.53 4.44 0 0 0
18/03/2022
4.44
 255,200 4.44 4.58 4.39 0 0 0
17/03/2022
4.44
 154,000 4.39 4.49 4.39 0 0 0
16/03/2022
4.39
 182,512 4.39 4.49 4.34 0 0 0
15/03/2022
4.39
 222,036 4.34 4.39 4.25 0 0 0
14/03/2022
4.34
 227,525 4.34 4.44 4.25 0 0 0
11/03/2022
4.34
 339,123 4.53 4.58 4.34 0 0 0
10/03/2022
4.53
 209,882 4.58 4.68 4.53 0 0 0
09/03/2022
4.58
 343,249 4.53 4.68 4.30 0 0 0
08/03/2022
4.53
 314,820 4.68 4.73 4.53 0 0 0
07/03/2022
4.68
 358,406 4.58 4.73 4.53 0 0 0
04/03/2022
4.58
 419,587 4.58 4.68 4.49 0 0 0
03/03/2022
4.58
 639,446 4.34 4.73 4.25 0 0 0
02/03/2022
4.34
 148,500 4.39 4.39 4.20 0 0 0
01/03/2022
4.39
 658,466 4.10 4.44 4.06 0 0 0
28/02/2022
4.10
 205,587 4.10 4.20 4.06 0 0 0
25/02/2022
4.10
 165,170 4.06 4.15 3.96 0 0 0
24/02/2022
4.06
 272,162 4.25 4.25 3.91 0 0 0
23/02/2022
4.25
 456,400 4.06 4.25 4.01 0 0 0
22/02/2022
4.06
 198,408 4.06 4.10 3.96 0 0 0
21/02/2022
4.06
 232,170 4.01 4.10 3.96 0 0 0
18/02/2022
4.01
 196,700 4.01 4.06 3.91 0 0 0
17/02/2022
4.01
 90,600 3.96 4.06 3.96 0 0 0
16/02/2022
3.96
 173,000 3.87 4.01 3.87 0 0 0
15/02/2022
3.87
 98,700 3.91 3.91 3.82 0 0 0
14/02/2022
3.91
 118,800 3.91 3.96 3.82 0 0 0
11/02/2022
3.91
 76,300 3.96 3.96 3.87 0 0 0
10/02/2022
3.96
 75,900 3.96 3.96 3.87 0 0 0
09/02/2022
3.96
 120,787 3.82 4.01 3.82 0 0 0
08/02/2022
3.82
 144,084 3.87 3.91 3.82 0 0 0
07/02/2022
3.87
 182,405 3.53 3.87 3.53 0 0 0
28/01/2022
3.53
 208,639 3.53 3.72 3.48 500 0 0.0
27/01/2022
3.53
 215,000 3.72 3.77 3.53 500 0 0.0
26/01/2022
3.72
 206,120 3.82 3.91 3.72 0 0 0
25/01/2022
3.82
 280,604 3.82 3.87 3.63 100 0 0.0
24/01/2022
3.82
 243,252 4.20 4.20 3.82 3,000 0 0.0
21/01/2022
4.20
 162,618 4.25 4.30 4.10 0 0 0
20/01/2022
4.25
 282,900 3.91 4.30 3.91 0 0 0
19/01/2022
3.91
 112,000 3.87 3.96 3.87 0 0 0
18/01/2022
3.87
 310,000 3.91 4.06 3.82 0 0 0
17/01/2022
3.91
 424,220 4.34 4.49 3.91 0 0 0
14/01/2022
4.34
 428,245 4.53 4.63 4.10 0 0 0
13/01/2022
4.53
 677,866 4.87 4.96 4.39 0 0 0
12/01/2022
4.87
 601,454 5.11 5.16 4.73 0 12,000 -0.1
11/01/2022
5.11
 485,610 5.25 5.35 5.11 0 0 0
10/01/2022
5.25
 1,087,888 5.35 5.68 5.16 0 0 0
07/01/2022
5.35
 1,225,182 5.11 5.49 5.06 0 5,400 -0.1
06/01/2022
5.11
 509,987 5.20 5.25 5.01 3,000 0 0.0
05/01/2022
5.20
 966,540 4.87 5.35 4.82 0 0 0
04/01/2022
4.87
 539,559 4.96 5.06 4.82 0 0 0
31/12/2021
4.96
 687,498 5.11 5.11 4.82 2,300 0 0.0
30/12/2021
5.11
 687,289 5.16 5.30 5.01 2,000 0 0.0
29/12/2021
5.16
 797,552 5.16 5.49 4.82 5,000 0 0.1
28/12/2021
5.16
 1,956,860 4.73 5.16 4.63 0 0 0
27/12/2021
4.73
 671,105 4.63 4.73 4.49 5,400 100 0.1
24/12/2021
4.63
 1,114,503 4.39 4.82 4.39 0 0 0
23/12/2021
4.39
 348,300 4.39 4.49 4.34 0 0 0
22/12/2021
4.39
 381,650 4.34 4.49 4.34 0 0 0
21/12/2021
4.34
 524,853 4.49 4.53 4.34 0 0 0
20/12/2021
4.49
 352,471 4.53 4.63 4.44 0 0 0
17/12/2021
4.53
 389,100 4.53 4.68 4.53 0 0 0
16/12/2021
4.53
 301,200 4.63 4.68 4.53 0 0 0
15/12/2021
4.63
 458,400 4.53 4.73 4.44 0 2,000 -0.0
14/12/2021
4.53
 264,365 4.68 4.68 4.44 0 0 0
13/12/2021
4.68
 674,402 4.39 4.77 4.34 0 0 0
10/12/2021
4.39
 306,534 4.39 4.49 4.34 0 0 0
09/12/2021
4.39
 226,197 4.34 4.44 4.30 0 0 0
08/12/2021
4.34
 369,108 4.39 4.49 4.30 0 0 0
07/12/2021
4.39
 499,315 4.34 4.49 4.20 0 0 0
06/12/2021
4.34
 994,367 4.73 4.73 4.30 100 0 0.0
03/12/2021
4.73
 602,750 5.06 5.06 4.73 0 0 0
02/12/2021
5.06
 844,782 5.06 5.44 5.06 0 100 -0.0
01/12/2021
5.06
 1,630,371 4.63 5.06 4.53 0 0 0
30/11/2021
4.63
 416,516 4.73 4.82 4.58 0 0 0
29/11/2021
4.73
 629,430 4.63 4.77 4.34 0 19,500 -0.2
26/11/2021
4.63
 458,084 4.63 4.73 4.49 0 0 0
25/11/2021
4.63
 484,066 4.73 4.82 4.53 0 0 0
24/11/2021
4.73
 511,060 4.73 4.96 4.63 0 0 0
23/11/2021
4.73
 388,783 4.39 4.73 4.39 0 0 0
22/11/2021
4.39
 995,604 4.77 5.11 4.30 0 0 0
19/11/2021
4.77
 1,775,255 4.73 5.16 4.63 0 0 0
18/11/2021
4.73
 866,633 4.58 4.77 4.53 0 100 -0.0
17/11/2021
4.58
 801,627 4.44 4.68 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |