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)
15/10/2025
14.13
 1,600 13.81 14.13 13.81 0 0 0
14/10/2025
14.13
 12,700 13.49 14.86 12.93 100 0 0.0
13/10/2025
13.65
 300 13.25 13.65 13.25 0 0 0
10/10/2025
13.57
 2,800 12.85 13.57 12.85 0 0 0
09/10/2025
13.25
 4,700 13.33 14.05 13.01 0 0 0
08/10/2025
13.25
 10,400 13.25 14.29 13.25 0 0 0
07/10/2025
14.29
 4,600 13.33 14.29 13.09 0 0 0
06/10/2025
14.45
 0 14.45 14.45 14.45 0 0 0
03/10/2025
14.45
 0 14.45 14.45 14.45 0 0 0
02/10/2025
14.45
 3,300 13.41 14.45 13.41 0 0 0
01/10/2025
13.33
 18,500 13.33 14.62 13.17 0 0 0
30/09/2025
13.33
 4,100 13.33 13.81 13.25 0 0 0
29/09/2025
14.37
 2,200 14.45 14.45 13.65 0 0 0
26/09/2025
14.45
 4,700 14.05 14.45 13.89 0 0 0
25/09/2025
14.53
 38,100 14.78 15.02 12.85 0 0 0
24/09/2025
14.05
 5,200 14.05 14.05 14.05 0 0 0
23/09/2025
14.05
 2,500 14.05 14.05 14.05 0 0 0
22/09/2025
14.53
 100 14.53 14.53 14.53 0 0 0
19/09/2025
13.81
 2,200 14.94 14.94 13.81 0 200 -0.0
18/09/2025
13.81
 10,500 14.45 14.45 13.81 0 0 0
17/09/2025
14.70
 5,000 14.70 14.70 14.70 0 0 0
16/09/2025
15.18
 0 15.18 15.18 15.18 0 0 0
15/09/2025
15.18
 6,200 15.02 15.18 14.94 0 0 0
12/09/2025
15.02
 2,800 14.70 15.02 14.62 0 0 0
11/09/2025
14.45
 100 14.45 14.45 14.45 0 100 -0.0
10/09/2025
14.45
 1,300 15.02 15.02 14.45 0 0 0
09/09/2025
14.37
 100 14.37 14.37 14.37 0 0 0
08/09/2025
14.62
 26,200 14.45 14.62 14.29 0 0 0
05/09/2025
15.10
 17,400 14.53 15.18 14.37 100 0 0.0
04/09/2025
15.18
 22,400 14.70 15.34 14.45 1,000 0 0.0
03/09/2025
15.18
 10,900 14.94 15.26 14.86 200 0 0.0
29/08/2025
15.34
 5,600 14.94 15.34 14.94 0 0 0
28/08/2025
15.50
 24,800 14.94 15.50 14.29 0 200 0
27/08/2025
15.50
 4,000 15.50 15.50 15.50 0 0 0
26/08/2025
15.50
 100 15.50 15.50 15.50 0 0 0
25/08/2025
14.94
 2,900 15.26 15.50 14.94 0 0 0
22/08/2025
15.26
 1,000 15.26 15.26 15.26 0 0 0
21/08/2025
15.26
 3,700 15.66 15.66 15.26 0 0 0
20/08/2025
15.66
 3,900 15.26 15.66 15.26 100 0 0.0
19/08/2025
15.66
 300 15.66 15.66 15.66 0 300 -0.0
18/08/2025
15.66
 3,200 15.34 15.66 15.34 0 0 0
15/08/2025
15.90
 3,900 15.90 15.98 15.90 0 100 -0.0
14/08/2025
15.90
 6,300 15.50 15.90 15.26 300 0 0.0
13/08/2025
15.74
 2,900 15.82 15.82 15.74 0 0 0
12/08/2025
15.66
 1,800 15.42 15.90 15.34 0 0 0
11/08/2025
16.06
 0 16.06 16.06 16.06 0 0 0
08/08/2025
16.06
 3,800 15.26 16.06 15.26 100 0 0.0
07/08/2025
15.26
 8,800 15.42 16.46 15.26 100 0 0.0
06/08/2025
15.34
 28,000 16.38 17.67 15.34 0 0 0
05/08/2025
16.94
 10,100 15.18 16.94 15.18 0 300 -0.0
04/08/2025
15.82
 0 15.82 15.82 15.82 0 0 0
01/08/2025
15.82
 4,300 15.66 15.90 15.58 0 0 0
31/07/2025
15.82
 9,300 15.66 15.90 15.66 300 0 0.0
30/07/2025
15.66
 600 15.66 15.66 15.66 0 0 0
29/07/2025
15.58
 6,800 15.34 15.58 15.26 0 0 0
28/07/2025
15.34
 3,600 15.34 15.98 15.34 0 0 0
25/07/2025
15.74
 5,300 15.66 15.98 15.66 0 200 -0.0
24/07/2025
15.90
 6,100 15.66 15.90 15.66 0 0 0
23/07/2025
15.66
 7,800 15.58 15.58 14.86 0 0 0
22/07/2025
14.78
 8,600 15.26 15.66 14.78 0 0 0
21/07/2025
15.26
 1,100 15.26 15.26 14.94 0 0 0
18/07/2025
14.94
 6,300 15.66 15.66 15.26 0 0 0
17/07/2025
15.26
 3,700 15.26 15.66 15.26 100 0 0.0
16/07/2025
15.26
 7,000 15.26 15.34 15.10 0 0 0
15/07/2025
15.66
 1,000 15.66 15.66 15.66 0 300 -0.0
14/07/2025
15.66
 10,600 15.42 15.98 14.45 0 0 0
11/07/2025
15.42
 11,200 15.26 15.98 15.18 0 0 0
10/07/2025
16.54
 100 16.54 16.54 16.54 0 0 0
09/07/2025
15.74
 0 15.74 15.74 15.74 0 0 0
08/07/2025
15.74
 700 15.66 15.74 15.66 0 0 0
07/07/2025
15.82
 0 15.82 15.82 15.82 0 0 0
04/07/2025
15.82
 3,900 15.10 16.30 15.10 0 0 0
03/07/2025
15.02
 1,200 16.06 16.06 15.98 0 100 -0.0
02/07/2025
14.70
 4,400 16.46 16.46 14.70 0 200 -0.0
01/07/2025
15.50
 1,000 15.50 15.50 15.50 0 0 0
30/06/2025
16.14
 100 16.14 16.14 16.14 0 0 0
27/06/2025
16.38
 100 16.38 16.38 16.38 0 0 0
26/06/2025
15.26
 1,800 16.06 17.10 16.06 0 0 0
25/06/2025
16.06
 7,000 16.14 16.14 16.06 2,000 0 0.0
24/06/2025
16.54
 0 16.54 16.54 16.54 0 0 0
23/06/2025
16.54
 0 16.54 16.54 16.54 0 0 0
20/06/2025
16.54
 0 16.54 16.54 16.54 0 0 0
19/06/2025
16.54
 1,400 16.06 16.06 15.90 100 0 0.0
18/06/2025
15.26
 900 15.82 15.82 15.26 0 0 0
17/06/2025
15.82
 400 15.82 15.82 15.82 0 0 0
16/06/2025
17.27
 1,600 17.51 17.51 15.34 0 0 0
13/06/2025
16.06
 10,100 16.06 16.06 16.06 0 0 0
12/06/2025
17.67
 8,200 16.14 16.14 15.42 0 200 -0.0
11/06/2025
16.14
 1,700 16.38 16.38 16.14 0 0 0
10/06/2025
16.38
 600 16.46 16.46 16.38 0 0 0
09/06/2025
16.46
 3,700 16.86 16.86 15.50 400 100 0.0
06/06/2025
17.02
 16,100 15.10 15.42 15.10 0 100 -0.0
05/06/2025
15.50
 0 15.50 15.50 15.50 0 0 0
04/06/2025
15.50
 1,600 15.74 15.74 15.50 0 0 0
03/06/2025
15.74
 1,700 15.98 15.98 15.74 0 0 0
02/06/2025
15.98
 17,200 14.78 14.78 14.45 0 0 0
30/05/2025
14.78
 3,000 14.86 14.86 14.45 0 0 0
29/05/2025
14.37
 3,600 15.66 15.66 15.26 0 0 0
28/05/2025
15.34
 6,200 15.34 15.98 15.26 0 0 0
27/05/2025
15.26
 7,200 15.02 16.14 15.02 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |