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)
25/06/2021
2.82
 5,808 2.82 2.82 2.77 0 0 0
24/06/2021
2.82
 4,200 2.82 2.82 2.77 0 0 0
23/06/2021
2.82
 18,300 2.82 2.82 2.77 0 0 0
22/06/2021
2.82
 35,255 2.86 2.86 2.82 0 0 0
21/06/2021
2.86
 6,507 2.86 2.86 2.82 0 0 0
18/06/2021
2.86
 95,509 2.82 2.96 2.82 0 0 0
17/06/2021
2.82
 2,100 2.86 2.86 2.77 0 0 0
16/06/2021
2.86
 16,000 2.86 2.86 2.77 0 0 0
15/06/2021
2.86
 7,901 2.86 2.91 2.77 0 0 0
14/06/2021
2.86
 28,240 2.82 2.91 2.82 1,200 0 0.0
11/06/2021
2.82
 30,807 2.72 2.82 2.72 2,000 0 0.0
10/06/2021
2.72
 11,709 2.77 2.82 2.72 500 0 0.0
09/06/2021
2.77
 16,400 2.82 2.82 2.77 500 0 0.0
08/06/2021
2.82
 5,800 2.86 2.86 2.72 0 0 0
07/06/2021
2.86
 8,900 2.86 2.86 2.82 0 0 0
04/06/2021
2.86
 19,452 2.91 2.91 2.82 0 0 0
03/06/2021
2.91
 55,600 2.86 2.91 2.63 0 0 0
02/06/2021
2.86
 33,200 2.91 2.96 2.86 0 0 0
01/06/2021
2.91
 3,400 2.86 2.96 2.91 0 0 0
31/05/2021
2.86
 15,404 2.86 2.96 2.86 3,000 0 0.0
28/05/2021
2.86
 11,722 2.91 2.91 2.86 2,200 0 0.0
27/05/2021
2.91
 5,179 3.01 3.05 2.91 800 0 0.0
26/05/2021
3.01
 10,000 3.01 3.05 2.91 1,200 0 0.0
25/05/2021
3.01
 7,100 3.01 3.01 2.96 1,000 0 0.0
24/05/2021
3.01
 7,950 3.10 3.10 3.01 0 0 0
21/05/2021
3.10
 2,300 3.10 3.15 3.01 0 0 0
20/05/2021
3.10
 4,100 3.15 3.15 2.96 300 0 0.0
19/05/2021
3.15
 16,800 3.10 3.15 2.82 2,000 0 0.0
18/05/2021
3.10
 4,700 3.20 3.20 3.05 500 0 0.0
17/05/2021
3.20
 7,200 3.25 3.25 3.20 0 0 0
14/05/2021
3.25
 30,300 2.96 3.25 2.91 0 0 0
13/05/2021
2.96
 33,933 3.10 3.10 2.91 1,000 0 0.0
12/05/2021
3.10
 13,540 3.05 3.10 3.01 0 0 0
11/05/2021
3.05
 9,200 3.10 3.10 3.01 0 0 0
10/05/2021
3.10
 13,200 3.15 3.20 3.01 0 0 0
07/05/2021
3.15
 77,700 3.25 3.25 3.05 0 20,000 -0.1
06/05/2021
3.25
 3,900 3.29 3.29 3.20 0 0 0
05/05/2021
3.29
 33,000 3.29 3.34 3.15 0 0 0
04/05/2021
3.29
 6,000 3.25 3.29 3.20 0 0 0
29/04/2021
3.25
 3,300 3.25 3.25 3.20 0 0 0
28/04/2021
3.25
 9,700 3.25 3.25 3.10 0 0 0
27/04/2021
3.25
 15,500 3.25 3.25 3.05 0 0 0
26/04/2021
3.25
 49,800 3.34 3.34 3.10 0 0 0
23/04/2021
3.34
 44,600 3.20 3.34 3.20 0 0 0
22/04/2021
3.20
 18,647 3.29 3.34 3.20 0 0 0
20/04/2021
3.29
 28,400 3.29 3.34 3.20 0 0 0
19/04/2021
3.29
 23,300 3.29 3.34 3.20 0 0 0
16/04/2021
3.29
 42,500 3.44 3.44 3.20 0 0 0
15/04/2021
3.44
 31,700 3.48 3.53 3.44 0 0 0
14/04/2021
3.48
 30,100 3.44 3.53 3.44 0 0 0
13/04/2021
3.44
 66,000 3.44 3.48 3.34 0 2,600 -0.0
12/04/2021
3.44
 89,200 3.53 3.53 3.44 0 3,800 -0.0
09/04/2021
3.53
 30,901 3.48 3.53 3.48 0 0 0
08/04/2021
3.48
 86,040 3.63 3.63 3.39 0 0 0
07/04/2021
3.63
 94,501 3.63 3.68 3.53 0 0 0
06/04/2021
3.63
 43,911 3.72 3.72 3.58 0 0 0
05/04/2021
3.72
 37,601 3.82 3.82 3.58 0 0 0
02/04/2021
3.82
 196,051 3.53 3.87 3.39 0 0 0
01/04/2021
3.53
 53,491 3.53 3.53 3.44 0 0 0
31/03/2021
3.53
 34,110 3.53 3.53 3.39 0 0 0
30/03/2021
3.53
 61,250 3.58 3.58 3.44 0 0 0
29/03/2021
3.58
 152,830 3.58 3.63 3.39 0 0 0
26/03/2021
3.58
 66,211 3.63 3.63 3.48 0 0 0
25/03/2021
3.63
 111,700 3.68 3.77 3.58 0 0 0
24/03/2021
3.68
 359,476 3.34 3.68 3.29 0 0 0
23/03/2021
3.34
 275,570 3.34 3.34 3.10 0 0 0
22/03/2021
3.34
 187,800 3.34 3.44 3.29 0 0 0
19/03/2021
3.34
 92,250 3.34 3.34 3.01 0 0 0
18/03/2021
3.34
 210,344 3.53 3.53 3.25 0 0 0
17/03/2021
3.53
 146,127 3.34 3.68 3.34 6,400 0 0.0
16/03/2021
3.34
 448,892 3.05 3.34 3.20 0 0 0
15/03/2021
3.05
 160,920 2.82 3.05 2.86 0 0 0
12/03/2021
2.82
 17,771 2.86 2.86 2.72 0 0 0
11/03/2021
2.86
 15,901 2.86 2.86 2.82 0 0 0
10/03/2021
2.86
 9,500 2.86 2.86 2.82 0 0 0
09/03/2021
2.86
 31,261 2.82 2.86 2.77 0 0 0
08/03/2021
2.82
 25,700 2.72 2.82 2.67 0 0 0
05/03/2021
2.72
 16,800 2.77 2.77 2.63 0 0 0
04/03/2021
2.77
 15,183 2.72 2.82 2.72 2,000 0 0.0
03/03/2021
2.72
 21,592 2.77 2.77 2.72 0 0 0
02/03/2021
2.77
 8,000 2.82 2.82 2.63 0 0 0
01/03/2021
2.82
 23,800 2.72 2.82 2.72 0 0 0
26/02/2021
2.72
 13,900 2.72 2.91 2.67 0 0 0
25/02/2021
2.72
 5,400 2.72 2.72 2.67 0 0 0
24/02/2021
2.72
 9,680 2.77 2.77 2.67 0 0 0
23/02/2021
2.77
 3,200 2.77 2.77 2.63 0 0 0
22/02/2021
2.77
 4,300 2.77 2.77 2.72 0 0 0
19/02/2021
2.77
 9,500 2.77 2.77 2.58 0 0 0
18/02/2021
2.77
 250 2.77 2.77 2.77 0 0 0
17/02/2021
2.77
 3,400 2.77 2.77 2.72 0 0 0
09/02/2021
2.77
 100 2.58 2.77 2.77 0 0 0
08/02/2021
2.58
 4,300 2.63 2.63 2.58 0 0 0
05/02/2021
2.63
 700 2.77 2.77 2.63 0 0 0
04/02/2021
2.77
 500 2.77 2.77 2.63 0 0 0
03/02/2021
2.77
 1,650 2.72 2.77 2.72 0 0 0
02/02/2021
2.72
 5,500 2.72 2.72 2.48 0 0 0
01/02/2021
2.72
 700 2.77 2.77 2.53 0 0 0
29/01/2021
2.77
 51,350 2.63 2.82 2.39 0 0 0
28/01/2021
2.63
 66,500 2.91 2.91 2.63 0 0 0
27/01/2021
2.91
 13,800 2.96 2.96 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |