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% 22,900 200 0
11.70
13.40
12.20
2 tháng
(2026-06-01) 		0.60 5.17% 36,300 200 0
11.50
13.40
12.20
3 tháng
(2026-05-04) 		-1.44 -10.53% 57,200 -800 0
11.50
13.64
12.20
6 tháng
(2026-01-30) 		0.56 4.84% 424,100 -1,800 0.0
10.27
14.09
12.20
12 tháng
(2025-08-04) 		-2.18 -15.17% 1,313,300 -2,800 0.0
10.27
15.40
12.20
24 tháng
(2024-08-08) 		0.57 4.89% 3,320,164 -900 0.1
8.32
16.06
12.20
36 tháng
(2023-08-14) 		7.09 138.87% 9,284,904 -147,611 -1.6
4.58
16.06
12.20
60 tháng
(2021-08-24) 		9.24 312.24% 102,272,758 -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)
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
09/04/2012
0.99
 52,200 0.97 1.02 0.94 0 0 0
06/04/2012
0.97
 61,400 0.99 1.04 0.97 0 0 0
05/04/2012
0.99
 101,600 1.02 1.02 0.97 0 0 0
04/04/2012
1.02
 23,900 1.07 1.07 1.02 0 0 0
03/04/2012
1.07
 42,100 1.04 1.07 1.04 0 0 0
30/03/2012
1.04
 103,300 1.12 1.12 1.04 0 0 0
29/03/2012
1.12
 118,300 1.12 1.17 1.12 0 0 0
28/03/2012
1.12
 507,500 1.07 1.12 1.07 0 0 0
27/03/2012
1.07
 133,000 1.02 1.07 1.04 0 0 0
26/03/2012
1.02
 95,900 0.97 1.02 1.02 0 0 0
23/03/2012
0.97
 39,100 0.97 0.99 0.94 0 0 0
22/03/2012
0.97
 4,600 0.99 0.99 0.94 0 0 0
21/03/2012
0.99
 59,900 0.97 1.02 0.97 0 0 0
20/03/2012
0.97
 100 0.92 0.97 0.97 0 0 0
19/03/2012
0.92
 30,800 0.99 0.99 0.92 0 0 0
16/03/2012
0.99
 79,800 0.99 0.99 0.97 0 0 0
15/03/2012
0.99
 34,100 0.99 1.02 0.94 0 0 0
14/03/2012
0.99
 20,100 0.99 1.04 0.99 0 0 0
13/03/2012
0.99
 4,400 1.02 1.04 0.99 0 0 0
12/03/2012
1.02
 55,300 0.99 1.04 0.99 0 0 0
09/03/2012
0.99
 85,600 0.94 0.99 0.97 0 0 0
08/03/2012
0.94
 24,900 0.99 0.99 0.94 0 0 0
07/03/2012
0.99
 44,700 1.02 1.02 0.99 0 0 0
06/03/2012
1.02
 45,000 1.02 1.07 0.99 0 0 0
05/03/2012
1.02
 31,300 0.97 1.02 0.99 0 0 0
02/03/2012
0.97
 12,100 0.94 0.97 0.94 0 0 0
01/03/2012
0.94
 32,100 0.92 0.94 0.92 0 0 0
29/02/2012
0.92
 5,700 0.94 0.94 0.89 0 0 0
28/02/2012
0.94
 48,000 0.97 0.97 0.92 0 0 0
27/02/2012
0.97
 11,400 0.99 0.99 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |