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

12.30
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
(2026-05-13) 		-0.60 -4.65% 23,500 -100 0
11.50
13.10
12.30
2 tháng
(2026-04-13) 		-0.97 -7.33% 99,700 -1,600 0
11.50
14.09
12.30
3 tháng
(2026-03-16) 		1.03 9.11% 281,000 -3,200 -0.0
10.27
14.09
12.30
6 tháng
(2025-12-15) 		0.48 4.08% 642,100 -10,100 -0.1
10.27
14.09
12.30
12 tháng
(2025-06-17) 		-2.08 -14.47% 1,405,000 -1,300 0.1
10.27
15.40
12.30
24 tháng
(2024-06-24) 		4.81 64.11% 4,552,013 -300 0.1
7.49
16.06
12.30
36 tháng
(2023-06-28) 		7.34 147.78% 9,909,108 -156,811 -1.7
4.49
16.06
12.30
60 tháng
(2021-07-08) 		9.53 344.29% 104,257,685 -218,151 -2.4
2.48
16.06
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
2.29
 1,300 2.34 2.34 2.20 0 0 0
08/06/2020
2.34
 2,000 2.29 2.34 2.34 0 0 0
05/06/2020
2.29
 1,000 2.15 2.29 2.24 0 0 0
04/06/2020
2.15
 4,200 2.20 2.20 2.15 0 0 0
03/06/2020
2.20
 100 2.34 2.34 2.20 0 0 0
02/06/2020
2.34
 400 2.24 2.34 2.15 0 100 -0.0
01/06/2020
2.24
 11,000 2.24 2.29 2.24 0 3,900 -0.0
29/05/2020
2.24
 1,000 2.24 2.24 2.24 0 1,000 -0.0
28/05/2020
2.24
 4,750 2.24 2.24 2.24 0 4,700 -0.0
27/05/2020
2.24
 60,500 2.34 2.34 2.24 0 9,400 -0.0
26/05/2020
2.34
 0 2.34 2.34 2.34 0 0 0
25/05/2020
2.34
 25,000 2.24 2.34 2.34 0 19,700 -0.1
22/05/2020
2.24
 100 2.20 2.24 2.24 0 0 0
21/05/2020
2.20
 100 2.24 2.24 2.20 0 0 0
20/05/2020
2.24
 0 2.24 2.24 2.24 0 0 0
19/05/2020
2.24
 10,174 2.43 2.43 2.24 0 5,000 -0.0
18/05/2020
2.43
 67 2.43 2.43 2.43 0 0 0
15/05/2020
2.43
 0 2.43 2.43 2.43 0 0 0
14/05/2020
2.43
 649 2.39 2.43 2.20 100 0 0.0
13/05/2020
2.39
 2,000 2.63 2.63 2.39 0 2,000 -0.0
12/05/2020
2.63
 5,200 2.39 2.63 2.43 0 5,200 -0.0
11/05/2020
2.39
 4,910 2.39 2.39 2.39 0 0 0
08/05/2020
2.39
 5,230 2.24 2.39 2.29 0 200 -0.0
07/05/2020
2.24
 0 2.24 2.24 2.24 0 0 0
06/05/2020
2.24
 0 2.24 2.24 2.24 0 0 0
05/05/2020
2.24
 100 2.20 2.24 2.24 0 100 -0.0
04/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
29/04/2020
2.20
 200 2.39 2.39 2.20 0 200 -0.0
28/04/2020
2.39
 0 2.39 2.39 2.39 0 0 0
27/04/2020
2.39
 2,900 2.63 2.63 2.39 0 2,800 0
24/04/2020
2.63
 17,200 2.39 2.63 2.34 100 6,000 -0.0
23/04/2020
2.39
 7,000 2.34 2.39 2.39 0 0 0
22/04/2020
2.34
 0 2.34 2.34 2.34 0 0 0
21/04/2020
2.34
 100 2.39 2.39 2.34 0 0 0
20/04/2020
2.39
 900 2.39 2.39 2.39 0 0 0
17/04/2020
2.39
 5,000 2.39 2.39 2.39 0 0 0
16/04/2020
2.39
 32 2.39 2.39 2.39 0 0 0
15/04/2020
2.39
 5,000 2.39 2.39 2.39 0 0 0
14/04/2020
2.39
 0 2.39 2.39 2.39 0 0 0
13/04/2020
2.39
 100 2.39 2.39 2.39 0 0 0
10/04/2020
2.39
 0 2.39 2.39 2.39 0 0 0
09/04/2020
2.39
 100 2.24 2.39 2.39 100 0 0.0
08/04/2020
2.24
 0 2.24 2.24 2.24 0 0 0
07/04/2020
2.24
 2,000 2.29 2.29 2.24 0 0 0
06/04/2020
2.29
 400 2.29 2.29 2.29 0 0 0
03/04/2020
2.29
 100 2.34 2.34 2.29 0 0 0
01/04/2020
2.34
 2,200 2.34 2.34 2.34 0 0 0
31/03/2020
2.34
 100 2.20 2.34 2.34 100 0 0.0
30/03/2020
2.20
 100 2.29 2.29 2.20 0 0 0
27/03/2020
2.29
 0 2.29 2.29 2.29 0 0 0
26/03/2020
2.29
 50,130 2.43 2.43 2.29 0 0 0
25/03/2020
2.43
 58,202 2.48 2.48 2.43 0 0 0
24/03/2020
2.48
 0 2.48 2.48 2.48 0 0 0
23/03/2020
2.48
 0 2.48 2.48 2.48 0 0 0
20/03/2020
2.48
 0 2.48 2.48 2.48 0 0 0
19/03/2020
2.48
 400 2.53 2.53 2.29 100 300 -0.0
18/03/2020
2.53
 0 2.53 2.53 2.53 0 0 0
17/03/2020
2.53
 0 2.53 2.53 2.53 0 0 0
16/03/2020
2.53
 0 2.53 2.53 2.53 0 0 0
13/03/2020
2.53
 58,700 2.63 2.63 2.39 100 200 -0.0
12/03/2020
2.63
 400 2.58 2.63 2.34 100 300 -0.0
11/03/2020
2.58
 1,067 2.58 2.58 2.34 100 0 0.0
10/03/2020
2.58
 400 2.58 2.58 2.34 0 100 -0.0
09/03/2020
2.58
 0 2.58 2.58 2.58 0 0 0
06/03/2020
2.58
 0 2.58 2.58 2.58 0 0 0
05/03/2020
2.58
 0 2.58 2.58 2.58 0 0 0
04/03/2020
2.58
 0 2.58 2.58 2.58 0 0 0
03/03/2020
2.58
 100 2.63 2.63 2.58 0 0 0
02/03/2020
2.63
 0 2.63 2.63 2.63 0 0 0
28/02/2020
2.63
 100 2.48 2.63 2.63 100 0 0.0
27/02/2020
2.48
 100 2.72 2.72 2.48 0 0 0
26/02/2020
2.72
 0 2.72 2.72 2.72 0 0 0
25/02/2020
2.72
 505 2.48 2.72 2.48 100 0 0.0
24/02/2020
2.48
 100 2.63 2.63 2.48 100 0 0.0
21/02/2020
2.63
 0 2.63 2.63 2.63 0 0 0
20/02/2020
2.63
 0 2.63 2.63 2.63 0 0 0
19/02/2020
2.63
 100 2.48 2.63 2.63 100 0 0.0
18/02/2020
2.48
 6,700 2.72 2.72 2.48 100 0 0.0
17/02/2020
2.72
 300 2.58 2.72 2.72 300 0 0.0
14/02/2020
2.58
 0 2.58 2.58 2.58 0 0 0
13/02/2020
2.58
 20 2.58 2.58 2.58 0 0 0
12/02/2020
2.58
 1,100 2.43 2.58 2.48 100 0 0.0
11/02/2020
2.43
 1,910 2.43 2.43 2.43 0 0 0
10/02/2020
2.43
 1,492 2.43 2.43 2.39 0 65 -0.0
07/02/2020
2.43
 200 2.48 2.48 2.39 100 0 0.0
06/02/2020
2.48
 100 2.48 2.48 2.48 0 0 0
05/02/2020
2.48
 1,700 2.48 2.48 2.39 0 0 0
04/02/2020
2.48
 200 2.43 2.48 2.48 0 0 0
03/02/2020
2.43
 600 2.67 2.67 2.43 0 0 0
31/01/2020
2.67
 36 2.67 2.67 2.67 0 0 0
30/01/2020
2.67
 500 2.72 2.72 2.67 0 0 0
22/01/2020
2.72
 0 2.72 2.72 2.72 0 0 0
21/01/2020
2.72
 200 2.72 2.72 2.53 100 0 0.0
20/01/2020
2.72
 3,799 2.67 2.72 2.43 0 3,675 -0.0
17/01/2020
2.67
 10 2.67 2.67 2.67 0 0 0
16/01/2020
2.67
 100 2.53 2.67 2.67 100 0 0.0
15/01/2020
2.53
 150 2.77 2.77 2.53 0 0 0
14/01/2020
2.77
 700 2.86 3.10 2.63 100 0 0.0
13/01/2020
2.86
 0 2.86 2.86 2.86 0 0 0
10/01/2020
2.86
 0 2.86 2.86 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |