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)
21/05/2021
3.41
 2,300 3.41 3.47 3.31 0 0 0
20/05/2021
3.41
 4,100 3.47 3.47 3.26 300 0 0.0
19/05/2021
3.47
 16,800 3.41 3.47 3.10 2,000 0 0.0
18/05/2021
3.41
 4,700 3.52 3.52 3.36 500 0 0.0
17/05/2021
3.52
 7,200 3.57 3.57 3.52 0 0 0
14/05/2021
3.57
 30,300 3.26 3.57 3.20 0 0 0
13/05/2021
3.26
 33,933 3.41 3.41 3.20 1,000 0 0.0
12/05/2021
3.41
 13,540 3.36 3.41 3.31 0 0 0
11/05/2021
3.36
 9,200 3.41 3.41 3.31 0 0 0
10/05/2021
3.41
 13,200 3.47 3.52 3.31 0 0 0
07/05/2021
3.47
 77,700 3.57 3.57 3.36 0 20,000 -0.1
06/05/2021
3.57
 3,900 3.62 3.62 3.52 0 0 0
05/05/2021
3.62
 33,000 3.62 3.68 3.47 0 0 0
04/05/2021
3.62
 6,000 3.57 3.62 3.52 0 0 0
29/04/2021
3.57
 3,300 3.57 3.57 3.52 0 0 0
28/04/2021
3.57
 9,700 3.57 3.57 3.41 0 0 0
27/04/2021
3.57
 15,500 3.57 3.57 3.36 0 0 0
26/04/2021
3.57
 49,800 3.68 3.68 3.41 0 0 0
23/04/2021
3.68
 44,600 3.52 3.68 3.52 0 0 0
22/04/2021
3.52
 18,647 3.62 3.68 3.52 0 0 0
20/04/2021
3.62
 28,400 3.62 3.68 3.52 0 0 0
19/04/2021
3.62
 23,300 3.62 3.68 3.52 0 0 0
16/04/2021
3.62
 42,500 3.78 3.78 3.52 0 0 0
15/04/2021
3.78
 31,700 3.83 3.89 3.78 0 0 0
14/04/2021
3.83
 30,100 3.78 3.89 3.78 0 0 0
13/04/2021
3.78
 66,000 3.78 3.83 3.68 0 2,600 -0.0
12/04/2021
3.78
 89,200 3.89 3.89 3.78 0 3,800 -0.0
09/04/2021
3.89
 30,901 3.83 3.89 3.83 0 0 0
08/04/2021
3.83
 86,040 3.99 3.99 3.73 0 0 0
07/04/2021
3.99
 94,501 3.99 4.04 3.89 0 0 0
06/04/2021
3.99
 43,911 4.10 4.10 3.94 0 0 0
05/04/2021
4.10
 37,601 4.20 4.20 3.94 0 0 0
02/04/2021
4.20
 196,051 3.89 4.25 3.73 0 0 0
01/04/2021
3.89
 53,491 3.89 3.89 3.78 0 0 0
31/03/2021
3.89
 34,110 3.89 3.89 3.73 0 0 0
30/03/2021
3.89
 61,250 3.94 3.94 3.78 0 0 0
29/03/2021
3.94
 152,830 3.94 3.99 3.73 0 0 0
26/03/2021
3.94
 66,211 3.99 3.99 3.83 0 0 0
25/03/2021
3.99
 111,700 4.04 4.15 3.94 0 0 0
24/03/2021
4.04
 359,476 3.68 4.04 3.62 0 0 0
23/03/2021
3.68
 275,570 3.68 3.68 3.41 0 0 0
22/03/2021
3.68
 187,800 3.68 3.78 3.62 0 0 0
19/03/2021
3.68
 92,250 3.68 3.68 3.31 0 0 0
18/03/2021
3.68
 210,344 3.89 3.89 3.57 0 0 0
17/03/2021
3.89
 146,127 3.68 4.04 3.68 6,400 0 0.0
16/03/2021
3.68
 448,892 3.36 3.68 3.52 0 0 0
15/03/2021
3.36
 160,920 3.10 3.36 3.15 0 0 0
12/03/2021
3.10
 17,771 3.15 3.15 2.99 0 0 0
11/03/2021
3.15
 15,901 3.15 3.15 3.10 0 0 0
10/03/2021
3.15
 9,500 3.15 3.15 3.10 0 0 0
09/03/2021
3.15
 31,261 3.10 3.15 3.05 0 0 0
08/03/2021
3.10
 25,700 2.99 3.10 2.94 0 0 0
05/03/2021
2.99
 16,800 3.05 3.05 2.89 0 0 0
04/03/2021
3.05
 15,183 2.99 3.10 2.99 2,000 0 0.0
03/03/2021
2.99
 21,592 3.05 3.05 2.99 0 0 0
02/03/2021
3.05
 8,000 3.10 3.10 2.89 0 0 0
01/03/2021
3.10
 23,800 2.99 3.10 2.99 0 0 0
26/02/2021
2.99
 13,900 2.99 3.20 2.94 0 0 0
25/02/2021
2.99
 5,400 2.99 2.99 2.94 0 0 0
24/02/2021
2.99
 9,680 3.05 3.05 2.94 0 0 0
23/02/2021
3.05
 3,200 3.05 3.05 2.89 0 0 0
22/02/2021
3.05
 4,300 3.05 3.05 2.99 0 0 0
19/02/2021
3.05
 9,500 3.05 3.05 2.84 0 0 0
18/02/2021
3.05
 250 3.05 3.05 3.05 0 0 0
17/02/2021
3.05
 3,400 3.05 3.05 2.99 0 0 0
09/02/2021
3.05
 100 2.84 3.05 3.05 0 0 0
08/02/2021
2.84
 4,300 2.89 2.89 2.84 0 0 0
05/02/2021
2.89
 700 3.05 3.05 2.89 0 0 0
04/02/2021
3.05
 500 3.05 3.05 2.89 0 0 0
03/02/2021
3.05
 1,650 2.99 3.05 2.99 0 0 0
02/02/2021
2.99
 5,500 2.99 2.99 2.73 0 0 0
01/02/2021
2.99
 700 3.05 3.05 2.78 0 0 0
29/01/2021
3.05
 51,350 2.89 3.10 2.63 0 0 0
28/01/2021
2.89
 66,500 3.20 3.20 2.89 0 0 0
27/01/2021
3.20
 13,800 3.26 3.26 3.15 0 0 0
26/01/2021
3.26
 52,200 3.20 3.26 3.15 0 0 0
25/01/2021
3.20
 19,000 3.26 3.26 3.15 0 0 0
22/01/2021
3.26
 25,600 3.20 3.26 3.15 0 0 0
21/01/2021
3.20
 54,046 3.26 3.36 3.20 0 0 0
20/01/2021
3.26
 45,805 3.31 3.36 3.15 0 5 -0.0
19/01/2021
3.31
 128,950 3.26 3.36 3.15 0 43,050 -0.3
18/01/2021
3.26
 197,195 3.47 3.47 3.15 0 0 0
15/01/2021
3.47
 21,250 3.47 3.47 3.31 0 0 0
14/01/2021
3.47
 104,174 3.36 3.47 3.15 0 0 0
13/01/2021
3.36
 1,428,300 3.62 3.62 3.31 13,000 0 0.1
12/01/2021
3.62
 120,000 3.68 3.73 3.41 15,000 0 0.1
11/01/2021
3.68
 165,100 3.73 3.73 3.36 0 0 0
08/01/2021
3.73
 189,000 3.73 4.04 3.36 0 0 0
07/01/2021
3.73
 51,400 3.41 3.73 3.26 0 12,700 -0.1
06/01/2021
3.41
 14,535 3.57 3.83 3.41 0 0 0
05/01/2021
3.57
 16,125 3.26 3.57 3.52 0 0 0
04/01/2021
3.26
 12,100 2.99 3.26 3.10 0 0 0
31/12/2020
2.99
 100 3.26 3.26 2.99 0 0 0
30/12/2020
3.26
 82 3.26 3.26 3.26 0 0 0
29/12/2020
3.26
 13 3.26 3.26 3.26 0 0 0
28/12/2020
3.26
 300 3.57 3.57 3.26 0 0 0
25/12/2020
3.57
 190 3.26 3.57 3.57 0 0 0
24/12/2020
3.26
 5 3.26 3.26 3.26 0 0 0
23/12/2020
3.26
 34 3.26 3.26 3.26 0 0 0
22/12/2020
3.26
 10,267 3.26 3.26 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |