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
(2026-08-12) 		-0.70 -5.88% 11,800 -600 0
11.10
12.50
11.20
2 tháng
(2026-07-13) 		-1.80 -13.85% 28,800 -300 0
11.10
13
11.20
3 tháng
(2026-06-15) 		-1.10 -8.94% 47,600 -200 0
11.10
13.40
11.20
6 tháng
(2026-03-16) 		-0.07 -0.65% 328,600 -3,400 -0.0
10.27
14.09
11.20
12 tháng
(2025-09-16) 		-2.60 -18.83% 1,133,800 -4,100 0.0
10.27
14.09
11.20
24 tháng
(2024-09-23) 		0.74 7.04% 3,182,310 -1,300 0.1
8.32
16.06
11.20
36 tháng
(2023-09-27) 		6.57 141.90% 8,784,604 -144,511 -1.6
4.58
16.06
11.20
60 tháng
(2021-10-07) 		7.67 217.08% 98,157,343 -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)
29/08/2012
0.92
 16,500 0.92 0.94 0.92 0 0 0
28/08/2012
0.92
 1,300 0.89 0.92 0.89 0 0 0
27/08/2012
0.89
 6,400 0.89 0.89 0.87 0 0 0
24/08/2012
0.89
 6,200 0.89 0.89 0.87 0 0 0
23/08/2012
0.89
 97,000 0.94 0.94 0.89 0 0 0
22/08/2012
0.94
 59,000 0.92 0.94 0.87 0 0 0
21/08/2012
0.92
 97,600 0.97 0.97 0.92 0 0 0
20/08/2012
0.97
 5,800 0.97 0.97 0.97 0 0 0
17/08/2012
0.97
 32,900 0.97 0.97 0.94 0 0 0
16/08/2012
0.97
 18,600 0.97 0.97 0.94 0 0 0
15/08/2012
0.97
 3,000 0.97 0.97 0.97 0 0 0
14/08/2012
0.97
 9,600 0.94 0.97 0.92 0 0 0
13/08/2012
0.94
 20,000 0.97 0.97 0.94 0 0 0
10/08/2012
0.97
 10,800 0.97 0.97 0.97 0 0 0
09/08/2012
0.97
 16,500 0.97 0.97 0.97 0 0 0
08/08/2012
0.97
 31,000 0.97 0.97 0.94 0 0 0
07/08/2012
0.97
 48,600 0.99 0.99 0.97 0 0 0
06/08/2012
0.99
 28,400 0.94 0.99 0.97 0 0 0
03/08/2012
0.94
 2,100 0.97 0.97 0.94 0 0 0
02/08/2012
0.97
 0 0.97 0.97 0.97 0 0 0
01/08/2012
0.97
 6,300 0.99 0.99 0.94 0 0 0
31/07/2012
0.99
 2,200 0.99 0.99 0.97 0 0 0
30/07/2012
0.99
 10,800 0.97 0.99 0.94 0 0 0
27/07/2012
0.97
 6,000 0.97 0.97 0.97 0 0 0
26/07/2012
0.97
 30,800 0.94 0.97 0.94 0 0 0
25/07/2012
0.94
 18,500 0.97 0.97 0.94 0 0 0
24/07/2012
0.97
 62,400 0.99 0.99 0.94 0 0 0
23/07/2012
0.99
 25,000 1.04 1.04 0.99 0 0 0
20/07/2012
1.04
 16,900 1.07 1.07 1.02 0 0 0
19/07/2012
1.07
 21,100 1.02 1.07 0.99 0 0 0
18/07/2012
1.02
 15,900 0.99 1.02 0.99 0 0 0
17/07/2012
0.99
 28,700 0.99 1.04 0.97 0 0 0
16/07/2012
0.99
 46,000 1.04 1.09 0.99 0 0 0
13/07/2012
1.04
 37,600 0.99 1.04 1.02 0 0 0
12/07/2012
0.99
 23,800 0.94 0.99 0.97 0 0 0
11/07/2012
0.94
 12,100 0.92 0.94 0.94 0 0 0
10/07/2012
0.92
 20,900 0.92 0.97 0.92 0 0 0
09/07/2012
0.92
 60,300 0.94 0.94 0.92 0 0 0
06/07/2012
0.94
 33,500 0.97 0.99 0.94 0 0 0
05/07/2012
0.97
 29,000 0.94 0.97 0.89 0 0 0
04/07/2012
0.94
 11,300 0.97 0.97 0.94 0 0 0
03/07/2012
0.97
 124,100 0.99 0.99 0.94 0 0 0
02/07/2012
0.99
 38,700 1.04 1.04 0.99 0 0 0
29/06/2012
1.04
 9,600 1.04 1.04 1.04 0 0 0
28/06/2012
1.04
 5,000 1.02 1.04 0.99 0 0 0
27/06/2012
1.02
 19,900 1.04 1.07 1.02 0 0 0
26/06/2012
1.04
 49,200 1.04 1.04 1.02 0 0 0
25/06/2012
1.04
 43,900 1.09 1.09 1.02 0 0 0
22/06/2012
1.09
 17,800 1.12 1.12 1.07 0 0 0
21/06/2012
1.12
 300 1.12 1.12 1.12 0 0 0
20/06/2012
1.12
 11,500 1.09 1.12 1.09 0 0 0
19/06/2012
1.09
 29,000 1.17 1.17 1.09 0 0 0
18/06/2012
1.17
 31,500 1.17 1.22 1.15 0 0 0
15/06/2012
1.17
 4,400 1.15 1.17 1.12 0 0 0
14/06/2012
1.15
 7,300 1.15 1.17 1.12 0 0 0
13/06/2012
1.15
 5,900 1.12 1.15 1.09 0 0 0
12/06/2012
1.12
 14,200 1.17 1.17 1.09 0 0 0
11/06/2012
1.17
 19,000 1.20 1.20 1.15 0 0 0
08/06/2012
1.20
 18,600 1.17 1.22 1.15 0 0 0
07/06/2012
1.17
 70,200 1.09 1.17 1.12 0 0 0
06/06/2012
1.09
 63,000 1.15 1.17 1.09 0 4,500 -0.0
05/06/2012
1.15
 33,700 1.09 1.15 1.04 0 0 0
04/06/2012
1.09
 69,600 1.17 1.17 1.04 0 20,300 -0.1
01/06/2012
1.17
 66,200 1.17 1.17 1.09 0 5,000 -0.0
31/05/2012
1.17
 41,200 1.25 1.25 1.17 0 0 0
30/05/2012
1.25
 8,300 1.25 1.25 1.20 0 0 0
29/05/2012
1.25
 35,600 1.25 1.25 1.20 0 5,200 -0.0
28/05/2012
1.25
 132,500 1.22 1.30 1.22 7,600 0 0.0
25/05/2012
1.22
 59,700 1.17 1.22 1.17 0 0 0
24/05/2012
1.17
 45,500 1.15 1.20 1.12 2,400 0 0.0
23/05/2012
1.15
 116,500 1.22 1.22 1.15 0 24,012 -0.1
22/05/2012
1.22
 105,800 1.25 1.30 1.20 25,000 0 0.1
21/05/2012
1.25
 70,600 1.17 1.25 1.17 0 0 0
18/05/2012
1.17
 99,300 1.27 1.27 1.17 0 7,000 -0.0
17/05/2012
1.27
 116,600 1.20 1.27 1.20 0 0 0
16/05/2012
1.20
 259,900 1.12 1.20 1.15 0 11,700 -0.1
15/05/2012
1.12
 157,600 1.20 1.22 1.12 0 0 0
14/05/2012
1.20
 127,500 1.27 1.32 1.20 0 7,900 -0.0
11/05/2012
1.27
 146,500 1.35 1.43 1.27 20,000 0 0.1
10/05/2012
1.35
 128,500 1.43 1.50 1.35 0 0 0
09/05/2012
1.43
 452,400 1.35 1.43 1.35 16,500 0 0.1
08/05/2012
1.35
 102,900 1.27 1.35 1.35 0 0 0
07/05/2012
1.27
 42,100 1.20 1.27 1.27 14,100 0 0.1
04/05/2012
1.20
 110,300 1.12 1.20 1.17 0 0 0
03/05/2012
1.12
 204,800 1.07 1.12 1.09 0 0 0
02/05/2012
1.07
 70,300 1.02 1.07 1.04 0 0 0
27/04/2012
1.02
 58,900 1.02 1.04 1.02 0 0 0
26/04/2012
1.02
 19,700 1.02 1.02 0.99 0 0 0
25/04/2012
1.02
 51,300 0.97 1.02 0.94 0 0 0
24/04/2012
0.97
 36,600 0.97 0.99 0.94 0 22,000 -0.1
23/04/2012
0.97
 27,900 0.99 0.99 0.94 0 10,000 -0.0
20/04/2012
0.99
 4,000 0.99 0.99 0.97 0 0 0
19/04/2012
0.99
 39,200 0.99 0.99 0.94 0 0 0
18/04/2012
0.99
 26,600 0.99 1.02 0.97 0 0 0
17/04/2012
0.99
 62,200 1.02 1.02 0.99 0 0 0
16/04/2012
1.02
 63,100 1.02 1.02 0.99 0 0 0
13/04/2012
1.02
 86,900 1.02 1.02 0.97 0 0 0
12/04/2012
1.02
 67,600 1.02 1.02 0.97 0 0 0
11/04/2012
1.02
 57,500 0.97 1.02 0.99 0 0 0
10/04/2012
0.97
 50,800 0.99 1.04 0.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |