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)
31/07/2020
2.21
 26,100 2.42 2.42 2.21 0 0 0
30/07/2020
2.42
 14,200 2.42 2.42 2.42 0 0 0
29/07/2020
2.42
 4,500 2.42 2.42 2.36 0 0 0
28/07/2020
2.42
 3,000 2.26 2.42 2.26 0 0 0
27/07/2020
2.26
 16,000 2.26 2.26 2.05 0 0 0
24/07/2020
2.26
 10,000 2.26 2.26 2.26 0 0 0
23/07/2020
2.26
 1,000 2.21 2.26 2.26 0 0 0
22/07/2020
2.21
 700 2.26 2.42 2.21 0 0 0
21/07/2020
2.26
 5,000 2.31 2.31 2.26 0 0 0
20/07/2020
2.31
 1,100 2.26 2.31 2.31 0 0 0
17/07/2020
2.26
 0 2.26 2.26 2.26 0 0 0
16/07/2020
2.26
 3,200 2.26 2.26 2.26 0 0 0
15/07/2020
2.26
 3,040 2.31 2.31 2.26 0 0 0
14/07/2020
2.31
 1,200 2.31 2.31 2.31 0 0 0
13/07/2020
2.31
 1,100 2.31 2.31 2.10 0 0 0
10/07/2020
2.31
 1,125 2.31 2.31 2.15 0 0 0
09/07/2020
2.31
 1,100 2.15 2.31 1.94 0 0 0
08/07/2020
2.15
 0 2.15 2.15 2.15 0 0 0
07/07/2020
2.15
 1,700 2.31 2.31 2.10 0 0 0
06/07/2020
2.31
 0 2.31 2.31 2.31 0 0 0
03/07/2020
2.31
 47 2.31 2.31 2.31 0 0 0
02/07/2020
2.31
 10,120 2.52 2.52 2.31 0 0 0
01/07/2020
2.52
 300 2.63 2.63 2.52 0 0 0
30/06/2020
2.63
 0 2.63 2.63 2.63 0 0 0
29/06/2020
2.63
 0 2.63 2.63 2.63 0 0 0
26/06/2020
2.63
 0 2.63 2.63 2.63 0 0 0
25/06/2020
2.63
 100 2.42 2.63 2.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |