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

14.70
0.20
(1.38%)
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
(2026-03-30) 		3.20 28.32% 246,800 -2,500 -0.0
11.30
15.50
14.70
2 tháng
(2026-03-02) 		2.10 16.94% 316,700 -1,800 0.0
11.30
15.50
14.70
3 tháng
(2026-01-29) 		1.80 14.17% 386,700 -1,400 0.0
11.30
15.50
14.70
6 tháng
(2025-10-31) 		0.77 5.59% 915,000 -6,700 -0.0
11.30
15.50
14.70
12 tháng
(2025-05-05) 		1.12 8.34% 1,614,700 -400 0.1
11.30
17.67
14.70
24 tháng
(2024-05-09) 		6.84 89.40% 4,866,835 300 0.1
7.39
17.67
14.70
36 tháng
(2023-05-15) 		10.40 254.05% 12,089,764 -156,211 -1.7
3.89
17.67
14.70
60 tháng
(2021-05-25) 		11.19 338.35% 104,872,470 -199,851 -2.3
2.73
17.67
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2012
0.98
 4,000 0.98 0.98 0.98 0 0 0
11/09/2012
0.98
 600 0.95 0.98 0.98 0 0 0
10/09/2012
0.95
 22,700 0.98 0.98 0.95 0 0 0
07/09/2012
0.98
 4,300 0.98 0.98 0.98 0 0 0
06/09/2012
0.98
 11,000 0.98 0.98 0.98 0 0 0
05/09/2012
0.98
 3,300 0.98 0.98 0.98 0 0 0
04/09/2012
0.98
 2,300 1.01 1.01 0.98 0 0 0
31/08/2012
1.01
 2,900 1.04 1.04 1.01 0 0 0
30/08/2012
1.04
 1,100 1.01 1.06 1.04 0 0 0
29/08/2012
1.01
 16,500 1.01 1.04 1.01 0 0 0
28/08/2012
1.01
 1,300 0.98 1.01 0.98 0 0 0
27/08/2012
0.98
 6,400 0.98 0.98 0.95 0 0 0
24/08/2012
0.98
 6,200 0.98 0.98 0.95 0 0 0
23/08/2012
0.98
 97,000 1.04 1.04 0.98 0 0 0
22/08/2012
1.04
 59,000 1.01 1.04 0.95 0 0 0
21/08/2012
1.01
 97,600 1.06 1.06 1.01 0 0 0
20/08/2012
1.06
 5,800 1.06 1.06 1.06 0 0 0
17/08/2012
1.06
 32,900 1.06 1.06 1.04 0 0 0
16/08/2012
1.06
 18,600 1.06 1.06 1.04 0 0 0
15/08/2012
1.06
 3,000 1.06 1.06 1.06 0 0 0
14/08/2012
1.06
 9,600 1.04 1.06 1.01 0 0 0
13/08/2012
1.04
 20,000 1.06 1.06 1.04 0 0 0
10/08/2012
1.06
 10,800 1.06 1.06 1.06 0 0 0
09/08/2012
1.06
 16,500 1.06 1.06 1.06 0 0 0
08/08/2012
1.06
 31,000 1.06 1.06 1.04 0 0 0
07/08/2012
1.06
 48,600 1.09 1.09 1.06 0 0 0
06/08/2012
1.09
 28,400 1.04 1.09 1.06 0 0 0
03/08/2012
1.04
 2,100 1.06 1.06 1.04 0 0 0
02/08/2012
1.06
 0 1.06 1.06 1.06 0 0 0
01/08/2012
1.06
 6,300 1.09 1.09 1.04 0 0 0
31/07/2012
1.09
 2,200 1.09 1.09 1.06 0 0 0
30/07/2012
1.09
 10,800 1.06 1.09 1.04 0 0 0
27/07/2012
1.06
 6,000 1.06 1.06 1.06 0 0 0
26/07/2012
1.06
 30,800 1.04 1.06 1.04 0 0 0
25/07/2012
1.04
 18,500 1.06 1.06 1.04 0 0 0
24/07/2012
1.06
 62,400 1.09 1.09 1.04 0 0 0
23/07/2012
1.09
 25,000 1.15 1.15 1.09 0 0 0
20/07/2012
1.15
 16,900 1.18 1.18 1.12 0 0 0
19/07/2012
1.18
 21,100 1.12 1.18 1.09 0 0 0
18/07/2012
1.12
 15,900 1.09 1.12 1.09 0 0 0
17/07/2012
1.09
 28,700 1.09 1.15 1.06 0 0 0
16/07/2012
1.09
 46,000 1.15 1.20 1.09 0 0 0
13/07/2012
1.15
 37,600 1.09 1.15 1.12 0 0 0
12/07/2012
1.09
 23,800 1.04 1.09 1.06 0 0 0
11/07/2012
1.04
 12,100 1.01 1.04 1.04 0 0 0
10/07/2012
1.01
 20,900 1.01 1.06 1.01 0 0 0
09/07/2012
1.01
 60,300 1.04 1.04 1.01 0 0 0
06/07/2012
1.04
 33,500 1.06 1.09 1.04 0 0 0
05/07/2012
1.06
 29,000 1.04 1.06 0.98 0 0 0
04/07/2012
1.04
 11,300 1.06 1.06 1.04 0 0 0
03/07/2012
1.06
 124,100 1.09 1.09 1.04 0 0 0
02/07/2012
1.09
 38,700 1.15 1.15 1.09 0 0 0
29/06/2012
1.15
 9,600 1.15 1.15 1.15 0 0 0
28/06/2012
1.15
 5,000 1.12 1.15 1.09 0 0 0
27/06/2012
1.12
 19,900 1.15 1.18 1.12 0 0 0
26/06/2012
1.15
 49,200 1.15 1.15 1.12 0 0 0
25/06/2012
1.15
 43,900 1.20 1.20 1.12 0 0 0
22/06/2012
1.20
 17,800 1.23 1.23 1.18 0 0 0
21/06/2012
1.23
 300 1.23 1.23 1.23 0 0 0
20/06/2012
1.23
 11,500 1.20 1.23 1.20 0 0 0
19/06/2012
1.20
 29,000 1.29 1.29 1.20 0 0 0
18/06/2012
1.29
 31,500 1.29 1.34 1.26 0 0 0
15/06/2012
1.29
 4,400 1.26 1.29 1.23 0 0 0
14/06/2012
1.26
 7,300 1.26 1.29 1.23 0 0 0
13/06/2012
1.26
 5,900 1.23 1.26 1.20 0 0 0
12/06/2012
1.23
 14,200 1.29 1.29 1.20 0 0 0
11/06/2012
1.29
 19,000 1.32 1.32 1.26 0 0 0
08/06/2012
1.32
 18,600 1.29 1.34 1.26 0 0 0
07/06/2012
1.29
 70,200 1.20 1.29 1.23 0 0 0
06/06/2012
1.20
 63,000 1.26 1.29 1.20 0 4,500 -0.0
05/06/2012
1.26
 33,700 1.20 1.26 1.15 0 0 0
04/06/2012
1.20
 69,600 1.29 1.29 1.15 0 20,300 -0.1
01/06/2012
1.29
 66,200 1.29 1.29 1.20 0 5,000 -0.0
31/05/2012
1.29
 41,200 1.37 1.37 1.29 0 0 0
30/05/2012
1.37
 8,300 1.37 1.37 1.32 0 0 0
29/05/2012
1.37
 35,600 1.37 1.37 1.32 0 5,200 -0.0
28/05/2012
1.37
 132,500 1.34 1.43 1.34 7,600 0 0.0
25/05/2012
1.34
 59,700 1.29 1.34 1.29 0 0 0
24/05/2012
1.29
 45,500 1.26 1.32 1.23 2,400 0 0.0
23/05/2012
1.26
 116,500 1.34 1.34 1.26 0 24,012 -0.1
22/05/2012
1.34
 105,800 1.37 1.43 1.32 25,000 0 0.1
21/05/2012
1.37
 70,600 1.29 1.37 1.29 0 0 0
18/05/2012
1.29
 99,300 1.40 1.40 1.29 0 7,000 -0.0
17/05/2012
1.40
 116,600 1.32 1.40 1.32 0 0 0
16/05/2012
1.32
 259,900 1.23 1.32 1.26 0 11,700 -0.1
15/05/2012
1.23
 157,600 1.32 1.34 1.23 0 0 0
14/05/2012
1.32
 127,500 1.40 1.46 1.32 0 7,900 -0.0
11/05/2012
1.40
 146,500 1.48 1.57 1.40 20,000 0 0.1
10/05/2012
1.48
 128,500 1.57 1.65 1.48 0 0 0
09/05/2012
1.57
 452,400 1.48 1.57 1.48 16,500 0 0.1
08/05/2012
1.48
 102,900 1.40 1.48 1.48 0 0 0
07/05/2012
1.40
 42,100 1.32 1.40 1.40 14,100 0 0.1
04/05/2012
1.32
 110,300 1.23 1.32 1.29 0 0 0
03/05/2012
1.23
 204,800 1.18 1.23 1.20 0 0 0
02/05/2012
1.18
 70,300 1.12 1.18 1.15 0 0 0
27/04/2012
1.12
 58,900 1.12 1.15 1.12 0 0 0
26/04/2012
1.12
 19,700 1.12 1.12 1.09 0 0 0
25/04/2012
1.12
 51,300 1.06 1.12 1.04 0 0 0
24/04/2012
1.06
 36,600 1.06 1.09 1.04 0 22,000 -0.1
23/04/2012
1.06
 27,900 1.09 1.09 1.04 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |