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

12.60
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
(2025-12-29) 		-0.30 -2.33% 63,700 -6,900 -0.1
12
12.90
12.60
2 tháng
(2025-12-01) 		-1.40 -10% 339,800 -6,700 -0.1
12
14
12.60
3 tháng
(2025-10-30) 		-1.21 -8.78% 528,900 -2,300 -0.0
12
15.40
12.60
6 tháng
(2025-08-01) 		-3.22 -20.35% 885,300 -1,000 0.0
12
16.94
12.60
12 tháng
(2025-02-03) 		3.07 32.22% 1,836,598 -200 0.0
9.53
17.67
12.60
24 tháng
(2024-02-15) 		5.43 75.64% 5,543,498 -4,104 -0.0
6.96
17.67
12.60
36 tháng
(2023-02-13) 		7.87 166.64% 11,959,828 -155,126 -1.7
3.89
17.67
12.60
60 tháng
(2021-02-23) 		9.55 313.75% 108,265,004 -212,651 -2.4
2.73
17.67
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
2.42
 5,000 2.42 2.42 2.42 0 0 0
23/06/2020
2.42
 3,300 2.42 2.42 2.42 0 0 0
22/06/2020
2.42
 1,100 2.42 2.42 2.42 0 0 0
19/06/2020
2.42
 4 2.42 2.42 2.42 0 0 0
18/06/2020
2.42
 1,000 2.47 2.47 2.42 0 0 0
17/06/2020
2.47
 5,000 2.31 2.47 2.47 0 0 0
16/06/2020
2.31
 0 2.31 2.31 2.31 0 0 0
15/06/2020
2.31
 3,400 2.47 2.52 2.31 0 0 0
12/06/2020
2.47
 4,400 2.47 2.52 2.47 0 0 0
11/06/2020
2.47
 1,210 2.52 2.63 2.47 0 0 0
10/06/2020
2.52
 0 2.52 2.52 2.52 0 0 0
09/06/2020
2.52
 1,300 2.57 2.57 2.42 0 0 0
08/06/2020
2.57
 2,000 2.52 2.57 2.57 0 0 0
05/06/2020
2.52
 1,000 2.36 2.52 2.47 0 0 0
04/06/2020
2.36
 4,200 2.42 2.42 2.36 0 0 0
03/06/2020
2.42
 100 2.57 2.57 2.42 0 0 0
02/06/2020
2.57
 400 2.47 2.57 2.36 0 100 -0.0
01/06/2020
2.47
 11,000 2.47 2.52 2.47 0 3,900 -0.0
29/05/2020
2.47
 1,000 2.47 2.47 2.47 0 1,000 -0.0
28/05/2020
2.47
 4,750 2.47 2.47 2.47 0 4,700 -0.0
27/05/2020
2.47
 60,500 2.57 2.57 2.47 0 9,400 -0.0
26/05/2020
2.57
 0 2.57 2.57 2.57 0 0 0
25/05/2020
2.57
 25,000 2.47 2.57 2.57 0 19,700 -0.1
22/05/2020
2.47
 100 2.42 2.47 2.47 0 0 0
21/05/2020
2.42
 100 2.47 2.47 2.42 0 0 0
20/05/2020
2.47
 0 2.47 2.47 2.47 0 0 0
19/05/2020
2.47
 10,174 2.68 2.68 2.47 0 5,000 -0.0
18/05/2020
2.68
 67 2.68 2.68 2.68 0 0 0
15/05/2020
2.68
 0 2.68 2.68 2.68 0 0 0
14/05/2020
2.68
 649 2.63 2.68 2.42 100 0 0.0
13/05/2020
2.63
 2,000 2.89 2.89 2.63 0 2,000 -0.0
12/05/2020
2.89
 5,200 2.63 2.89 2.68 0 5,200 -0.0
11/05/2020
2.63
 4,910 2.63 2.63 2.63 0 0 0
08/05/2020
2.63
 5,230 2.47 2.63 2.52 0 200 -0.0
07/05/2020
2.47
 0 2.47 2.47 2.47 0 0 0
06/05/2020
2.47
 0 2.47 2.47 2.47 0 0 0
05/05/2020
2.47
 100 2.42 2.47 2.47 0 100 -0.0
04/05/2020
2.42
 0 2.42 2.42 2.42 0 0 0
29/04/2020
2.42
 200 2.63 2.63 2.42 0 200 -0.0
28/04/2020
2.63
 0 2.63 2.63 2.63 0 0 0
27/04/2020
2.63
 2,900 2.89 2.89 2.63 0 2,800 0
24/04/2020
2.89
 17,200 2.63 2.89 2.57 100 6,000 -0.0
23/04/2020
2.63
 7,000 2.57 2.63 2.63 0 0 0
22/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
21/04/2020
2.57
 100 2.63 2.63 2.57 0 0 0
20/04/2020
2.63
 900 2.63 2.63 2.63 0 0 0
17/04/2020
2.63
 5,000 2.63 2.63 2.63 0 0 0
16/04/2020
2.63
 32 2.63 2.63 2.63 0 0 0
15/04/2020
2.63
 5,000 2.63 2.63 2.63 0 0 0
14/04/2020
2.63
 0 2.63 2.63 2.63 0 0 0
13/04/2020
2.63
 100 2.63 2.63 2.63 0 0 0
10/04/2020
2.63
 0 2.63 2.63 2.63 0 0 0
09/04/2020
2.63
 100 2.47 2.63 2.63 100 0 0.0
08/04/2020
2.47
 0 2.47 2.47 2.47 0 0 0
07/04/2020
2.47
 2,000 2.52 2.52 2.47 0 0 0
06/04/2020
2.52
 400 2.52 2.52 2.52 0 0 0
03/04/2020
2.52
 100 2.57 2.57 2.52 0 0 0
01/04/2020
2.57
 2,200 2.57 2.57 2.57 0 0 0
31/03/2020
2.57
 100 2.42 2.57 2.57 100 0 0.0
30/03/2020
2.42
 100 2.52 2.52 2.42 0 0 0
27/03/2020
2.52
 0 2.52 2.52 2.52 0 0 0
26/03/2020
2.52
 50,130 2.68 2.68 2.52 0 0 0
25/03/2020
2.68
 58,202 2.73 2.73 2.68 0 0 0
24/03/2020
2.73
 0 2.73 2.73 2.73 0 0 0
23/03/2020
2.73
 0 2.73 2.73 2.73 0 0 0
20/03/2020
2.73
 0 2.73 2.73 2.73 0 0 0
19/03/2020
2.73
 400 2.78 2.78 2.52 100 300 -0.0
18/03/2020
2.78
 0 2.78 2.78 2.78 0 0 0
17/03/2020
2.78
 0 2.78 2.78 2.78 0 0 0
16/03/2020
2.78
 0 2.78 2.78 2.78 0 0 0
13/03/2020
2.78
 58,700 2.89 2.89 2.63 100 200 -0.0
12/03/2020
2.89
 400 2.84 2.89 2.57 100 300 -0.0
11/03/2020
2.84
 1,067 2.84 2.84 2.57 100 0 0.0
10/03/2020
2.84
 400 2.84 2.84 2.57 0 100 -0.0
09/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
06/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
05/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
04/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
03/03/2020
2.84
 100 2.89 2.89 2.84 0 0 0
02/03/2020
2.89
 0 2.89 2.89 2.89 0 0 0
28/02/2020
2.89
 100 2.73 2.89 2.89 100 0 0.0
27/02/2020
2.73
 100 2.99 2.99 2.73 0 0 0
26/02/2020
2.99
 0 2.99 2.99 2.99 0 0 0
25/02/2020
2.99
 505 2.73 2.99 2.73 100 0 0.0
24/02/2020
2.73
 100 2.89 2.89 2.73 100 0 0.0
21/02/2020
2.89
 0 2.89 2.89 2.89 0 0 0
20/02/2020
2.89
 0 2.89 2.89 2.89 0 0 0
19/02/2020
2.89
 100 2.73 2.89 2.89 100 0 0.0
18/02/2020
2.73
 6,700 2.99 2.99 2.73 100 0 0.0
17/02/2020
2.99
 300 2.84 2.99 2.99 300 0 0.0
14/02/2020
2.84
 0 2.84 2.84 2.84 0 0 0
13/02/2020
2.84
 20 2.84 2.84 2.84 0 0 0
12/02/2020
2.84
 1,100 2.68 2.84 2.73 100 0 0.0
11/02/2020
2.68
 1,910 2.68 2.68 2.68 0 0 0
10/02/2020
2.68
 1,492 2.68 2.68 2.63 0 65 -0.0
07/02/2020
2.68
 200 2.73 2.73 2.63 100 0 0.0
06/02/2020
2.73
 100 2.73 2.73 2.73 0 0 0
05/02/2020
2.73
 1,700 2.73 2.73 2.63 0 0 0
04/02/2020
2.73
 200 2.68 2.73 2.73 0 0 0
03/02/2020
2.68
 600 2.94 2.94 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |