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)
08/09/2015
3.61
 5,810 3.54 3.61 3.48 100 0 0.0
07/09/2015
3.54
 2,000 3.67 3.67 3.54 0 0 0
04/09/2015
3.67
 74,500 3.61 3.67 3.61 100 0 0.0
03/09/2015
3.61
 1,800 3.70 3.70 3.61 0 0 0
01/09/2015
3.70
 17,900 3.83 3.83 3.64 0 0 0
31/08/2015
3.83
 26,360 3.95 3.95 3.73 200 0 0.0
28/08/2015
3.95
 75,140 3.61 3.95 3.51 0 0 0
27/08/2015
3.61
 10,900 3.64 3.64 3.57 0 0 0
26/08/2015
3.64
 47,900 3.54 3.64 3.42 200 0 0.0
25/08/2015
3.54
 117,100 3.54 3.54 3.29 0 0 0
24/08/2015
3.54
 122,700 3.79 3.79 3.42 53,000 0 0.6
21/08/2015
3.79
 64,700 3.89 3.89 3.64 0 0 0
20/08/2015
3.89
 62,300 3.89 4.08 3.86 0 0 0
19/08/2015
3.89
 47,000 3.92 3.92 3.83 100 0 0.0
18/08/2015
3.92
 15,300 3.92 3.92 3.79 0 0 0
17/08/2015
3.92
 65,110 3.98 3.98 3.86 0 0 0
14/08/2015
3.98
 37,400 4.01 4.08 3.76 2,600 0 0.0
13/08/2015
4.01
 37,400 4.05 4.05 3.92 6,000 0 0.1
12/08/2015
4.05
 108,410 4.20 4.20 4.05 5,000 0 0.1
11/08/2015
4.20
 220,530 3.98 4.26 3.98 7,300 0 0.1
10/08/2015
3.98
 77,100 3.83 4.01 3.86 8,400 0 0.1
07/08/2015
3.83
 28,200 3.83 3.86 3.76 1,100 0 0.0
06/08/2015
3.83
 64,744 3.83 3.92 3.76 6,200 0 0.1
05/08/2015
3.83
 44,356 3.73 4.05 3.73 4,400 0 0.1
04/08/2015
3.73
 10,600 3.70 3.73 3.67 2,000 0 0.0
03/08/2015
3.70
 33,100 3.76 3.76 3.70 5,000 0 0.1
31/07/2015
3.76
 5,500 3.76 3.79 3.76 0 0 0
30/07/2015
3.76
 6,542 3.70 3.76 3.76 0 0 0
29/07/2015
3.70
 30,500 3.79 3.83 3.70 100 0 0.0
28/07/2015
3.79
 61,400 3.83 3.92 3.76 6,200 0 0.1
27/07/2015
3.83
 39,100 3.89 3.89 3.79 2,100 0 0.0
24/07/2015
3.89
 43,700 3.92 4.08 3.89 1,000 0 0.0
23/07/2015
3.92
 138,700 3.76 4.01 3.79 34,400 0 0.4
22/07/2015
3.76
 11,469 3.79 3.79 3.76 0 0 0
21/07/2015
3.79
 78,300 3.76 3.92 3.76 0 0 0
20/07/2015
3.76
 30,300 3.83 4.05 3.76 0 5,000 -0.1
17/07/2015
3.83
 41,400 3.79 3.83 3.76 0 0 0
16/07/2015
3.79
 34,900 3.89 3.89 3.79 0 0 0
15/07/2015
3.89
 54,210 4.05 4.11 3.89 5,000 0 0.1
14/07/2015
4.05
 143,810 3.73 4.05 3.70 0 0 0
13/07/2015
3.73
 12,200 3.73 3.73 3.73 0 0 0
10/07/2015
3.73
 36,800 3.73 3.73 3.73 0 0 0
09/07/2015
3.73
 33,070 3.70 3.73 3.67 0 0 0
08/07/2015
3.70
 19,300 3.76 3.76 3.70 0 0 0
07/07/2015
3.76
 54,613 3.76 3.76 3.73 0 0 0
06/07/2015
3.76
 11,701 3.70 3.76 3.54 0 0 0
03/07/2015
3.70
 7,731 3.73 3.73 3.67 0 0 0
02/07/2015
3.73
 7,464 3.73 3.76 3.67 0 0 0
01/07/2015
3.73
 17,284 3.79 3.79 3.67 0 0 0
30/06/2015
3.79
 27,056 3.76 3.79 3.73 0 0 0
29/06/2015
3.76
 34,400 3.79 3.79 3.73 0 0 0
26/06/2015
3.79
 82,200 3.76 4.01 3.73 0 0 0
25/06/2015
3.76
 29,700 3.76 3.76 3.70 0 0 0
24/06/2015
3.76
 25,300 3.79 3.83 3.76 0 0 0
23/06/2015
3.79
 20,300 3.86 3.86 3.76 0 0 0
22/06/2015
3.86
 40,100 3.86 3.86 3.73 0 0 0
19/06/2015
3.86
 35,900 3.86 3.86 3.76 0 0 0
18/06/2015
3.86
 27,700 3.83 3.86 3.76 0 0 0
17/06/2015
3.83
 19,684 3.83 3.83 3.76 0 0 0
16/06/2015
3.83
 12,760 3.86 3.86 3.73 0 0 0
15/06/2015
3.86
 84,700 3.83 3.89 3.79 0 0 0
12/06/2015
3.83
 11,600 3.83 3.89 3.76 0 0 0
11/06/2015
3.83
 24,400 3.89 3.92 3.83 0 0 0
10/06/2015
3.89
 46,500 3.98 3.98 3.83 0 0 0
09/06/2015
3.98
 74,336 3.95 3.98 3.86 0 0 0
08/06/2015
3.95
 41,100 3.92 3.95 3.86 0 0 0
05/06/2015
3.92
 39,600 3.83 4.05 3.83 0 0 0
04/06/2015
3.83
 119,700 3.79 3.83 3.76 0 0 0
03/06/2015
3.79
 34,600 3.70 3.79 3.70 0 0 0
02/06/2015
3.70
 56,328 3.64 3.73 3.64 0 0 0
01/06/2015
3.64
 53,900 3.76 3.83 3.64 0 0 0
29/05/2015
3.76
 16,700 3.83 3.83 3.67 0 0 0
28/05/2015
3.83
 43,800 3.79 3.83 3.73 0 0 0
27/05/2015
3.79
 17,736 3.73 3.79 3.76 0 0 0
26/05/2015
3.73
 56,300 3.67 3.92 3.73 0 0 0
25/05/2015
3.67
 10,430 3.67 3.76 3.64 0 0 0
22/05/2015
3.67
 26,424 3.79 3.79 3.67 0 0 0
21/05/2015
3.79
 15,009 3.76 3.79 3.73 0 0 0
20/05/2015
3.76
 86,300 3.57 3.83 3.57 0 0 0
19/05/2015
3.57
 42,700 3.57 3.57 3.51 0 0 0
18/05/2015
3.57
 24,900 3.57 3.57 3.45 0 0 0
15/05/2015
3.57
 53,906 3.61 3.76 3.57 0 0 0
14/05/2015
3.61
 19,400 3.73 3.73 3.57 0 0 0
13/05/2015
3.73
 27,519 3.61 3.73 3.61 0 0 0
12/05/2015
3.61
 19,000 3.64 3.64 3.54 0 0 0
11/05/2015
3.64
 60,500 3.64 3.64 3.54 0 0 0
08/05/2015
3.64
 26,964 3.61 3.67 3.54 0 0 0
07/05/2015
3.61
 11,300 3.57 3.70 3.54 0 0 0
06/05/2015
3.57
 64,200 3.70 3.76 3.57 0 0 0
05/05/2015
3.70
 35,200 3.79 3.79 3.45 0 0 0
04/05/2015
3.79
 24,800 4.20 4.20 3.79 0 0 0
27/04/2015
4.20
 8,000 4.17 4.33 4.20 0 0 0
24/04/2015
4.17
 47,100 4.20 4.23 4.17 0 0 0
23/04/2015
4.20
 100,356 4.14 4.26 4.11 0 0 0
22/04/2015
4.14
 5,000 4.14 4.20 4.14 0 0 0
21/04/2015
4.14
 39,200 4.23 4.23 4.14 0 0 0
20/04/2015
4.23
 21,200 4.17 4.23 4.08 0 0 0
17/04/2015
4.17
 28,300 4.17 4.30 4.17 0 0 0
16/04/2015
4.17
 11,400 4.14 4.30 4.17 0 0 0
15/04/2015
4.14
 27,100 4.36 4.36 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |