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)
10/11/2011
1.07
 34,100 1.07 1.07 1.04 0 0 0
09/11/2011
1.07
 37,600 1.07 1.07 1.04 0 0 0
08/11/2011
1.07
 15,700 1.04 1.07 1.02 0 0 0
07/11/2011
1.04
 74,700 1.04 1.04 1.04 0 0 0
04/11/2011
1.04
 20,700 1.07 1.07 1.04 0 0 0
03/11/2011
1.07
 24,700 1.07 1.07 1.07 0 0 0
02/11/2011
1.07
 50,900 1.04 1.07 1.04 0 0 0
01/11/2011
1.04
 35,200 1.12 1.12 1.04 0 0 0
31/10/2011
1.12
 47,000 1.15 1.17 1.09 0 0 0
28/10/2011
1.15
 96,200 1.09 1.17 1.09 0 0 0
27/10/2011
1.09
 46,800 1.07 1.12 1.07 0 0 0
26/10/2011
1.07
 28,800 1.04 1.07 1.07 0 0 0
25/10/2011
1.04
 11,100 1.07 1.07 1.04 0 0 0
24/10/2011
1.07
 34,600 1.09 1.17 1.07 0 0 0
21/10/2011
1.09
 30,400 1.09 1.12 1.07 0 0 0
20/10/2011
1.09
 18,800 1.09 1.09 1.07 0 0 0
19/10/2011
1.09
 22,800 1.07 1.09 1.07 0 0 0
18/10/2011
1.07
 88,200 1.09 1.17 1.04 0 0 0
17/10/2011
1.09
 187,400 1.04 1.09 1.07 10,000 0 0.0
14/10/2011
1.04
 32,800 1.04 1.07 1.04 0 0 0
13/10/2011
1.04
 39,400 1.02 1.04 1.02 22,000 0 0.1
12/10/2011
1.02
 45,200 1.04 1.04 1.02 0 0 0
11/10/2011
1.04
 33,500 1.02 1.07 1.04 0 0 0
10/10/2011
1.02
 37,200 1.04 1.04 1.02 0 0 0
07/10/2011
1.04
 73,800 1.07 1.07 1.02 0 50,100 -0.2
06/10/2011
1.07
 27,000 1.07 1.09 1.07 0 0 0
05/10/2011
1.07
 53,000 1.07 1.07 1.04 0 7,600 -0.0
04/10/2011
1.07
 197,900 1.07 1.07 1.02 0 0 0
03/10/2011
1.07
 138,100 1.12 1.12 1.07 0 55,000 -0.2
30/09/2011
1.12
 66,300 1.20 1.20 1.12 0 0 0
29/09/2011
1.20
 32,800 1.25 1.25 1.20 0 0 0
28/09/2011
1.25
 273,400 1.20 1.27 1.22 0 0 0
27/09/2011
1.20
 70,400 1.12 1.20 1.20 0 0 0
26/09/2011
1.12
 95,000 1.09 1.12 1.09 0 0 0
23/09/2011
1.09
 65,700 1.07 1.09 1.04 0 0 0
22/09/2011
1.07
 38,300 1.04 1.09 1.02 0 0 0
21/09/2011
1.04
 66,800 1.04 1.09 1.02 0 0 0
20/09/2011
1.04
 52,800 1.15 1.15 1.04 0 0 0
19/09/2011
1.15
 83,800 1.15 1.17 1.09 0 0 0
16/09/2011
1.15
 27,400 1.22 1.27 1.15 0 0 0
15/09/2011
1.22
 110,500 1.27 1.27 1.22 0 0 0
14/09/2011
1.27
 108,500 1.35 1.40 1.27 0 0 0
13/09/2011
1.35
 155,800 1.27 1.35 1.27 0 0 0
12/09/2011
1.27
 76,600 1.20 1.27 1.22 0 0 0
09/09/2011
1.20
 45,100 1.17 1.22 1.17 0 0 0
08/09/2011
1.17
 175,300 1.17 1.22 1.17 0 0 0
07/09/2011
1.17
 70,400 1.09 1.17 1.12 0 0 0
06/09/2011
1.09
 39,200 1.17 1.17 1.09 0 0 0
05/09/2011
1.17
 104,600 1.12 1.20 1.12 0 0 0
01/09/2011
1.12
 77,000 1.07 1.12 1.09 0 0 0
31/08/2011
1.07
 45,500 1.04 1.12 1.04 0 0 0
30/08/2011
1.04
 66,200 1.02 1.07 1.04 0 0 0
29/08/2011
1.02
 30,700 0.94 1.02 0.94 0 0 0
26/08/2011
0.94
 8,400 0.97 0.99 0.94 0 0 0
25/08/2011
0.97
 27,000 0.92 0.97 0.92 0 0 0
24/08/2011
0.92
 46,400 0.92 0.97 0.92 0 0 0
23/08/2011
0.92
 49,800 0.97 0.99 0.92 0 0 0
22/08/2011
0.97
 12,700 0.92 0.97 0.94 0 0 0
19/08/2011
0.92
 54,700 0.94 0.97 0.92 0 0 0
18/08/2011
0.94
 78,800 0.92 0.97 0.94 0 0 0
17/08/2011
0.92
 36,100 0.87 0.92 0.87 0 0 0
16/08/2011
0.87
 21,700 0.81 0.89 0.84 0 0 0
15/08/2011
0.81
 11,200 0.87 0.87 0.81 0 0 0
12/08/2011
0.87
 2,100 0.84 0.87 0.84 0 0 0
11/08/2011
0.84
 6,900 0.84 0.84 0.81 0 0 0
10/08/2011
0.84
 87,300 0.81 0.84 0.81 0 0 0
09/08/2011
0.81
 93,400 0.84 0.84 0.79 0 0 0
08/08/2011
0.84
 57,400 0.89 0.89 0.84 0 0 0
05/08/2011
0.89
 37,800 0.89 0.89 0.87 0 0 0
04/08/2011
0.89
 85,700 0.89 0.89 0.89 0 0 0
03/08/2011
0.89
 28,400 0.84 0.89 0.81 0 0 0
02/08/2011
0.84
 92,000 0.89 0.89 0.84 0 0 0
01/08/2011
0.89
 15,100 0.94 0.97 0.89 0 0 0
29/07/2011
0.94
 5,000 0.94 0.94 0.92 0 0 0
28/07/2011
0.94
 40,300 0.97 0.97 0.92 0 0 0
27/07/2011
0.97
 8,500 0.97 0.97 0.94 0 0 0
26/07/2011
0.97
 15,300 0.99 1.02 0.97 0 0 0
25/07/2011
0.99
 20,900 1.02 1.02 0.99 0 0 0
22/07/2011
1.02
 36,900 1.07 1.07 0.99 0 0 0
21/07/2011
1.07
 38,300 1.09 1.09 1.02 0 0 0
20/07/2011
1.09
 14,300 1.02 1.09 1.02 0 0 0
19/07/2011
1.02
 12,100 1.04 1.09 1.02 0 0 0
18/07/2011
1.04
 16,100 1.07 1.07 1.02 0 0 0
15/07/2011
1.07
 36,200 1.09 1.09 1.04 0 0 0
14/07/2011
1.09
 11,700 1.12 1.12 1.07 0 0 0
13/07/2011
1.12
 6,500 1.15 1.17 1.09 0 0 0
12/07/2011
1.15
 20,600 1.12 1.15 1.07 0 0 0
11/07/2011
1.12
 3,100 1.07 1.17 1.12 0 0 0
08/07/2011
1.07
 51,700 1.15 1.15 1.07 0 0 0
07/07/2011
1.15
 2,200 1.20 1.20 1.15 0 0 0
06/07/2011
1.20
 14,300 1.22 1.27 1.17 0 0 0
05/07/2011
1.22
 88,200 1.17 1.22 1.20 0 0 0
04/07/2011
1.17
 6,600 1.09 1.17 1.04 0 0 0
01/07/2011
1.09
 37,500 1.20 1.20 1.09 0 0 0
30/06/2011
1.20
 71,000 1.17 1.25 1.17 0 0 0
29/06/2011
1.17
 29,000 1.17 1.30 1.17 0 0 0
28/06/2011
1.17
 20,000 1.17 1.25 1.17 0 0 0
27/06/2011
1.17
 18,500 1.22 1.25 1.17 0 0 0
24/06/2011
1.22
 18,100 1.17 1.22 1.17 0 0 0
23/06/2011
1.17
 20,400 1.22 1.22 1.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |