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)
07/09/2020
3.15
 20,200 3.15 3.15 2.86 0 0 0
04/09/2020
3.15
 3,800 3.01 3.15 2.72 0 0 0
03/09/2020
3.01
 131 2.86 3.01 3.01 0 0 0
01/09/2020
2.86
 400 2.77 2.86 2.77 0 0 0
31/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
28/08/2020
2.77
 30 2.77 2.77 2.77 0 0 0
27/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
26/08/2020
2.77
 210 2.67 2.77 2.48 0 0 0
25/08/2020
2.67
 2,001 2.48 2.67 2.39 0 0 0
24/08/2020
2.48
 10,450 2.43 2.67 2.48 0 0 0
21/08/2020
2.43
 600 2.53 2.77 2.43 0 0 0
20/08/2020
2.53
 400 2.77 2.77 2.53 0 0 0
19/08/2020
2.77
 200 2.67 2.77 2.43 0 0 0
18/08/2020
2.67
 200 2.53 2.67 2.34 0 0 0
17/08/2020
2.53
 8,200 2.53 2.63 2.53 0 0 0
14/08/2020
2.53
 34,575 2.39 2.63 2.34 0 0 0
13/08/2020
2.39
 2,900 2.34 2.53 2.34 0 0 0
12/08/2020
2.34
 100 2.48 2.48 2.34 0 0 0
11/08/2020
2.48
 0 2.48 2.48 2.48 0 0 0
10/08/2020
2.48
 67 2.48 2.48 2.48 0 0 0
07/08/2020
2.48
 700 2.63 2.63 2.48 0 0 0
06/08/2020
2.63
 64,600 2.39 2.63 2.20 0 0 0
05/08/2020
2.39
 200 2.20 2.39 2.10 0 0 0
04/08/2020
2.20
 7,100 2.00 2.20 2.20 0 0 0
03/08/2020
2.00
 1,100 2.00 2.20 2.00 0 0 0
31/07/2020
2.00
 26,100 2.20 2.20 2.00 0 0 0
30/07/2020
2.20
 14,200 2.20 2.20 2.20 0 0 0
29/07/2020
2.20
 4,500 2.20 2.20 2.15 0 0 0
28/07/2020
2.20
 3,000 2.05 2.20 2.05 0 0 0
27/07/2020
2.05
 16,000 2.05 2.05 1.86 0 0 0
24/07/2020
2.05
 10,000 2.05 2.05 2.05 0 0 0
23/07/2020
2.05
 1,000 2.00 2.05 2.05 0 0 0
22/07/2020
2.00
 700 2.05 2.20 2.00 0 0 0
21/07/2020
2.05
 5,000 2.10 2.10 2.05 0 0 0
20/07/2020
2.10
 1,100 2.05 2.10 2.10 0 0 0
17/07/2020
2.05
 0 2.05 2.05 2.05 0 0 0
16/07/2020
2.05
 3,200 2.05 2.05 2.05 0 0 0
15/07/2020
2.05
 3,040 2.10 2.10 2.05 0 0 0
14/07/2020
2.10
 1,200 2.10 2.10 2.10 0 0 0
13/07/2020
2.10
 1,100 2.10 2.10 1.91 0 0 0
10/07/2020
2.10
 1,125 2.10 2.10 1.96 0 0 0
09/07/2020
2.10
 1,100 1.96 2.10 1.77 0 0 0
08/07/2020
1.96
 0 1.96 1.96 1.96 0 0 0
07/07/2020
1.96
 1,700 2.10 2.10 1.91 0 0 0
06/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
03/07/2020
2.10
 47 2.10 2.10 2.10 0 0 0
02/07/2020
2.10
 10,120 2.29 2.29 2.10 0 0 0
01/07/2020
2.29
 300 2.39 2.39 2.29 0 0 0
30/06/2020
2.39
 0 2.39 2.39 2.39 0 0 0
29/06/2020
2.39
 0 2.39 2.39 2.39 0 0 0
26/06/2020
2.39
 0 2.39 2.39 2.39 0 0 0
25/06/2020
2.39
 100 2.20 2.39 2.39 0 0 0
24/06/2020
2.20
 5,000 2.20 2.20 2.20 0 0 0
23/06/2020
2.20
 3,300 2.20 2.20 2.20 0 0 0
22/06/2020
2.20
 1,100 2.20 2.20 2.20 0 0 0
19/06/2020
2.20
 4 2.20 2.20 2.20 0 0 0
18/06/2020
2.20
 1,000 2.24 2.24 2.20 0 0 0
17/06/2020
2.24
 5,000 2.10 2.24 2.24 0 0 0
16/06/2020
2.10
 0 2.10 2.10 2.10 0 0 0
15/06/2020
2.10
 3,400 2.24 2.29 2.10 0 0 0
12/06/2020
2.24
 4,400 2.24 2.29 2.24 0 0 0
11/06/2020
2.24
 1,210 2.29 2.39 2.24 0 0 0
10/06/2020
2.29
 0 2.29 2.29 2.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |