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)
16/11/2021
4.44
 1,450,796 4.73 4.82 4.30 0 3,000 -0.0
15/11/2021
4.73
 1,215,627 4.82 4.92 4.58 100 200 -0.0
12/11/2021
4.82
 1,173,943 4.44 4.87 4.44 0 100 -0.0
11/11/2021
4.44
 1,971,711 4.06 4.44 4.10 0 0 0
10/11/2021
4.06
 2,304,020 3.91 4.10 3.82 200 0 0.0
09/11/2021
3.91
 1,468,351 3.96 4.15 3.82 0 0 0
08/11/2021
3.96
 1,443,464 3.87 4.25 3.87 0 0 0
05/11/2021
3.87
 720,383 3.82 3.96 3.77 0 0 0
04/11/2021
3.82
 693,455 4.01 4.01 3.77 100 0 0.0
03/11/2021
4.01
 1,210,445 3.77 4.10 3.77 0 0 0
02/11/2021
3.77
 763,127 3.72 3.82 3.68 3,000 200 0.0
01/11/2021
3.72
 955,800 3.87 3.91 3.68 0 7,000 -0.1
29/10/2021
3.87
 350,084 3.91 3.96 3.77 0 0 0
28/10/2021
3.91
 709,300 3.91 3.96 3.82 200 57,500 -0.5
27/10/2021
3.91
 2,262,300 3.82 3.96 3.63 2,000 0 0.0
26/10/2021
3.82
 227,100 3.82 3.87 3.72 5,000 0 0.0
25/10/2021
3.82
 460,200 3.58 3.87 3.53 27,500 0 0.2
22/10/2021
3.58
 503,700 3.91 3.91 3.58 0 0 0
21/10/2021
3.91
 339,900 4.01 4.06 3.82 0 0 0
20/10/2021
4.01
 984,400 3.68 4.01 3.82 0 100 -0.0
19/10/2021
3.68
 570,400 3.34 3.68 3.39 0 32,500 -0.2
18/10/2021
3.34
 54,000 3.39 3.44 3.34 0 500 0
15/10/2021
3.39
 68,400 3.34 3.44 3.34 0 0 0
14/10/2021
3.34
 61,300 3.44 3.48 3.34 0 0 0
13/10/2021
3.44
 44,000 3.39 3.44 3.34 0 0 0
12/10/2021
3.39
 69,400 3.48 3.48 3.34 100 0 0.0
11/10/2021
3.48
 47,400 3.53 3.53 3.39 0 0 0
08/10/2021
3.53
 37,200 3.53 3.58 3.44 0 0 0
07/10/2021
3.53
 160,705 3.29 3.53 3.20 0 0 0
06/10/2021
3.29
 39,800 3.25 3.39 3.25 0 0 0
05/10/2021
3.25
 25,202 3.25 3.29 3.25 0 0 0
04/10/2021
3.25
 56,830 3.29 3.39 3.25 0 0 0
01/10/2021
3.29
 36,800 3.29 3.29 3.25 0 0 0
30/09/2021
3.29
 64,231 3.25 3.44 3.25 0 100 -0.0
29/09/2021
3.25
 38,163 3.34 3.34 3.20 0 0 0
28/09/2021
3.34
 234,862 3.34 3.39 3.05 100 0 0.0
27/09/2021
3.34
 135,200 3.53 3.58 3.34 0 0 0
24/09/2021
3.53
 140,723 3.72 3.72 3.39 100 0 0.0
23/09/2021
3.72
 114,303 3.82 4.01 3.63 0 0 0
22/09/2021
3.82
 186,541 3.48 3.82 3.48 0 0 0
21/09/2021
3.48
 229,960 3.72 3.72 3.44 0 0 0
20/09/2021
3.72
 159,925 3.87 3.91 3.68 0 0 0
17/09/2021
3.87
 437,240 3.77 4.10 3.77 0 0 0
16/09/2021
3.77
 436,104 3.44 3.77 3.39 0 2,000 -0.0
15/09/2021
3.44
 224,959 3.34 3.44 3.29 0 0 0
14/09/2021
3.34
 137,196 3.25 3.34 3.20 0 0 0
13/09/2021
3.25
 119,039 3.29 3.29 3.20 0 0 0
10/09/2021
3.29
 75,317 3.34 3.34 3.25 0 0 0
09/09/2021
3.34
 79,170 3.25 3.39 3.20 0 0 0
08/09/2021
3.25
 120,736 3.34 3.34 3.15 0 0 0
07/09/2021
3.34
 166,344 3.29 3.58 3.29 0 0 0
06/09/2021
3.29
 224,252 3.05 3.34 3.05 0 0 0
01/09/2021
3.05
 130,796 3.10 3.15 3.01 0 5,000 -0.0
31/08/2021
3.10
 124,130 3.10 3.15 3.01 0 0 0
30/08/2021
3.10
 47,950 3.15 3.15 3.01 0 0 0
27/08/2021
3.15
 93,105 3.10 3.25 3.01 5,000 25 0.0
26/08/2021
3.10
 128,390 2.86 3.15 2.86 0 0 0
25/08/2021
2.86
 97,247 2.96 2.96 2.82 0 0 0
24/08/2021
2.96
 33,900 2.96 3.01 2.86 0 0 0
23/08/2021
2.96
 42,800 3.01 3.01 2.86 0 0 0
20/08/2021
3.01
 68,100 3.01 3.05 2.91 0 0 0
19/08/2021
3.01
 72,600 3.10 3.10 2.91 0 0 0
18/08/2021
3.10
 55,700 3.20 3.20 3.05 0 0 0
17/08/2021
3.20
 169,600 3.29 3.29 3.05 100 0 0.0
16/08/2021
3.29
 69,100 3.25 3.44 3.10 0 0 0
13/08/2021
3.25
 167,835 3.44 3.44 3.10 0 0 0
12/08/2021
3.44
 487,213 3.20 3.48 3.34 0 100 -0.0
11/08/2021
3.20
 133,199 2.91 3.20 3.01 0 100 -0.0
10/08/2021
2.91
 157,581 2.67 2.91 2.72 0 0 0
09/08/2021
2.67
 24,000 2.63 2.67 2.63 0 0 0
06/08/2021
2.63
 56,800 2.58 2.63 2.58 0 0 0
05/08/2021
2.58
 47,200 2.58 2.58 2.58 0 0 0
04/08/2021
2.58
 60,800 2.58 2.67 2.58 0 0 0
03/08/2021
2.58
 38,700 2.58 2.58 2.53 0 0 0
02/08/2021
2.58
 32,900 2.53 2.58 2.43 0 0 0
30/07/2021
2.53
 2,100 2.53 2.53 2.53 0 0 0
29/07/2021
2.53
 27,700 2.58 2.58 2.53 0 0 0
28/07/2021
2.58
 43,000 2.58 2.58 2.43 0 0 0
27/07/2021
2.58
 11,740 2.58 2.58 2.53 0 0 0
26/07/2021
2.58
 11,900 2.58 2.63 2.58 0 0 0
23/07/2021
2.58
 56,840 2.53 2.63 2.53 0 0 0
22/07/2021
2.53
 1,400 2.53 2.53 2.48 0 0 0
21/07/2021
2.53
 53,700 2.48 2.53 2.48 0 0 0
20/07/2021
2.48
 14,780 2.48 2.48 2.34 0 0 0
19/07/2021
2.48
 35,190 2.63 2.63 2.48 0 0 0
16/07/2021
2.63
 11,100 2.53 2.63 2.53 0 0 0
15/07/2021
2.53
 2,600 2.48 2.53 2.48 0 0 0
14/07/2021
2.48
 7,100 2.58 2.58 2.43 2,000 100 0.0
13/07/2021
2.58
 149 2.53 2.58 2.58 0 0 0
12/07/2021
2.53
 12,800 2.58 2.58 2.39 2,500 1,300 0.0
09/07/2021
2.58
 33,200 2.77 2.77 2.53 600 0 0.0
08/07/2021
2.77
 100 2.67 2.77 2.77 0 0 0
07/07/2021
2.67
 5,600 2.67 2.67 2.63 0 0 0
06/07/2021
2.67
 24,500 2.67 2.72 2.63 0 0 0
05/07/2021
2.67
 27,705 2.63 2.86 2.63 1,300 0 0.0
02/07/2021
2.63
 40,400 2.72 2.72 2.63 0 0 0
01/07/2021
2.72
 23,008 2.72 2.86 2.72 0 0 0
30/06/2021
2.72
 25,900 2.67 2.72 2.63 2,000 0 0.0
29/06/2021
2.67
 24,449 2.77 2.82 2.67 2,000 0 0.0
28/06/2021
2.77
 4,730 2.82 2.82 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |