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

12.20
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
(2026-06-29) 		0.50 4.27% 22,600 200 0
11.70
13.40
12.20
2 tháng
(2026-05-29) 		0.20 1.67% 36,000 200 0
11.50
13.40
12.20
3 tháng
(2026-04-29) 		-1.16 -8.71% 58,900 -800 0
11.50
13.64
12.20
6 tháng
(2026-01-29) 		0.65 5.67% 427,000 -1,800 0.0
10.27
14.09
12.20
12 tháng
(2025-08-04) 		-2.18 -15.17% 1,313,000 -2,800 0.0
10.27
15.40
12.20
24 tháng
(2024-08-07) 		0.57 4.89% 3,337,972 -900 0.1
8.32
16.06
12.20
36 tháng
(2023-08-14) 		7.09 138.87% 9,284,604 -147,611 -1.6
4.58
16.06
12.20
60 tháng
(2021-08-23) 		9.24 312.24% 102,315,258 -221,551 -2.4
2.58
16.06
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
12.99
 4,600 12.12 12.99 11.90 0 0 0
06/10/2025
13.14
 0 13.14 13.14 13.14 0 0 0
03/10/2025
13.14
 0 13.14 13.14 13.14 0 0 0
02/10/2025
13.14
 3,300 12.19 13.14 12.19 0 0 0
01/10/2025
12.12
 18,500 12.12 13.29 11.97 0 0 0
30/09/2025
12.12
 4,100 12.12 12.56 12.05 0 0 0
29/09/2025
13.07
 2,200 13.14 13.14 12.41 0 0 0
26/09/2025
13.14
 4,700 12.78 13.14 12.63 0 0 0
25/09/2025
13.21
 38,100 13.43 13.65 11.68 0 0 0
24/09/2025
12.78
 5,200 12.78 12.78 12.78 0 0 0
23/09/2025
12.78
 2,500 12.78 12.78 12.78 0 0 0
22/09/2025
13.21
 100 13.21 13.21 13.21 0 0 0
19/09/2025
12.56
 2,200 13.58 13.58 12.56 0 200 -0.0
18/09/2025
12.56
 10,500 13.14 13.14 12.56 0 0 0
17/09/2025
13.36
 5,000 13.36 13.36 13.36 0 0 0
16/09/2025
13.80
 0 13.80 13.80 13.80 0 0 0
15/09/2025
13.80
 6,200 13.65 13.80 13.58 0 0 0
12/09/2025
13.65
 2,800 13.36 13.65 13.29 0 0 0
11/09/2025
13.14
 100 13.14 13.14 13.14 0 100 -0.0
10/09/2025
13.14
 1,300 13.65 13.65 13.14 0 0 0
09/09/2025
13.07
 100 13.07 13.07 13.07 0 0 0
08/09/2025
13.29
 26,200 13.14 13.29 12.99 0 0 0
05/09/2025
13.72
 17,400 13.21 13.80 13.07 100 0 0.0
04/09/2025
13.80
 22,400 13.36 13.94 13.14 1,000 0 0.0
03/09/2025
13.80
 10,900 13.58 13.87 13.51 200 0 0.0
29/08/2025
13.94
 5,600 13.58 13.94 13.58 0 0 0
28/08/2025
14.09
 24,800 13.58 14.09 12.99 0 200 0
27/08/2025
14.09
 4,000 14.09 14.09 14.09 0 0 0
26/08/2025
14.09
 100 14.09 14.09 14.09 0 0 0
25/08/2025
13.58
 2,900 13.87 14.09 13.58 0 0 0
22/08/2025
13.87
 1,000 13.87 13.87 13.87 0 0 0
21/08/2025
13.87
 3,700 14.24 14.24 13.87 0 0 0
20/08/2025
14.24
 3,900 13.87 14.24 13.87 100 0 0.0
19/08/2025
14.24
 300 14.24 14.24 14.24 0 300 -0.0
18/08/2025
14.24
 3,200 13.94 14.24 13.94 0 0 0
15/08/2025
14.45
 3,900 14.45 14.53 14.45 0 100 -0.0
14/08/2025
14.45
 6,300 14.09 14.45 13.87 300 0 0.0
13/08/2025
14.31
 2,900 14.38 14.38 14.31 0 0 0
12/08/2025
14.24
 1,800 14.02 14.45 13.94 0 0 0
11/08/2025
14.60
 0 14.60 14.60 14.60 0 0 0
08/08/2025
14.60
 3,800 13.87 14.60 13.87 100 0 0.0
07/08/2025
13.87
 8,800 14.02 14.97 13.87 100 0 0.0
06/08/2025
13.94
 28,000 14.89 16.06 13.94 0 0 0
05/08/2025
15.40
 10,100 13.80 15.40 13.80 0 300 -0.0
04/08/2025
14.38
 0 14.38 14.38 14.38 0 0 0
01/08/2025
14.38
 4,300 14.24 14.45 14.16 0 0 0
31/07/2025
14.38
 9,300 14.24 14.45 14.24 300 0 0.0
30/07/2025
14.24
 600 14.24 14.24 14.24 0 0 0
29/07/2025
14.16
 6,800 13.94 14.16 13.87 0 0 0
28/07/2025
13.94
 3,600 13.94 14.53 13.94 0 0 0
25/07/2025
14.31
 5,300 14.24 14.53 14.24 0 200 -0.0
24/07/2025
14.45
 6,100 14.24 14.45 14.24 0 0 0
23/07/2025
14.24
 7,800 14.16 14.16 13.51 0 0 0
22/07/2025
13.43
 8,600 13.87 14.24 13.43 0 0 0
21/07/2025
13.87
 1,100 13.87 13.87 13.58 0 0 0
18/07/2025
13.58
 6,300 14.24 14.24 13.87 0 0 0
17/07/2025
13.87
 3,700 13.87 14.24 13.87 100 0 0.0
16/07/2025
13.87
 7,000 13.87 13.94 13.72 0 0 0
15/07/2025
14.24
 1,000 14.24 14.24 14.24 0 300 -0.0
14/07/2025
14.24
 10,600 14.02 14.53 13.14 0 0 0
11/07/2025
14.02
 11,200 13.87 14.53 13.80 0 0 0
10/07/2025
15.04
 100 15.04 15.04 15.04 0 0 0
09/07/2025
14.31
 0 14.31 14.31 14.31 0 0 0
08/07/2025
14.31
 700 14.24 14.31 14.24 0 0 0
07/07/2025
14.38
 0 14.38 14.38 14.38 0 0 0
04/07/2025
14.38
 3,900 13.72 14.82 13.72 0 0 0
03/07/2025
13.65
 1,200 14.60 14.60 14.53 0 100 -0.0
02/07/2025
13.36
 4,400 14.97 14.97 13.36 0 200 -0.0
01/07/2025
14.09
 1,000 14.09 14.09 14.09 0 0 0
30/06/2025
14.67
 100 14.67 14.67 14.67 0 0 0
27/06/2025
14.89
 100 14.89 14.89 14.89 0 0 0
26/06/2025
13.87
 1,800 14.60 15.55 14.60 0 0 0
25/06/2025
14.60
 7,000 14.67 14.67 14.60 2,000 0 0.0
24/06/2025
15.04
 0 15.04 15.04 15.04 0 0 0
23/06/2025
15.04
 0 15.04 15.04 15.04 0 0 0
20/06/2025
15.04
 0 15.04 15.04 15.04 0 0 0
19/06/2025
15.04
 1,400 14.60 14.60 14.45 100 0 0.0
18/06/2025
13.87
 900 14.38 14.38 13.87 0 0 0
17/06/2025
14.38
 400 14.38 14.38 14.38 0 0 0
16/06/2025
15.70
 1,600 15.91 15.91 13.94 0 0 0
13/06/2025
14.60
 10,100 14.60 14.60 14.60 0 0 0
12/06/2025
16.06
 8,200 14.67 14.67 14.02 0 200 -0.0
11/06/2025
14.67
 1,700 14.89 14.89 14.67 0 0 0
10/06/2025
14.89
 600 14.97 14.97 14.89 0 0 0
09/06/2025
14.97
 3,700 15.33 15.33 14.09 400 100 0.0
06/06/2025
15.48
 16,100 13.72 14.02 13.72 0 100 -0.0
05/06/2025
14.09
 0 14.09 14.09 14.09 0 0 0
04/06/2025
14.09
 1,600 14.31 14.31 14.09 0 0 0
03/06/2025
14.31
 1,700 14.53 14.53 14.31 0 0 0
02/06/2025
14.53
 17,200 13.43 13.43 13.14 0 0 0
30/05/2025
13.43
 3,000 13.51 13.51 13.14 0 0 0
29/05/2025
13.07
 3,600 14.24 14.24 13.87 0 0 0
28/05/2025
13.94
 6,200 13.94 14.53 13.87 0 0 0
27/05/2025
13.87
 7,200 13.65 14.67 13.65 100 0 0.0
26/05/2025
14.75
 0 14.75 14.75 14.75 0 0 0
23/05/2025
14.75
 0 14.75 14.75 14.75 0 0 0
22/05/2025
14.75
 0 14.75 14.75 14.75 0 0 0
21/05/2025
14.75
 19,600 13.65 14.89 13.58 0 0 0
20/05/2025
13.58
 3,800 13.72 13.87 13.51 100 0 0.0
19/05/2025
13.87
 3,300 13.87 13.87 13.87 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |