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)
19/01/2011
2.80
 33,400 2.77 2.85 2.67 0 0 0
18/01/2011
2.77
 40,000 2.80 2.93 2.75 0 0 0
17/01/2011
2.80
 58,100 2.83 2.93 2.72 0 0 0
14/01/2011
2.83
 43,500 2.83 2.88 2.80 0 0 0
13/01/2011
2.83
 52,600 2.75 2.88 2.75 100 0 0.0
12/01/2011
2.75
 48,300 2.70 2.80 2.67 0 0 0
11/01/2011
2.70
 99,500 2.83 2.83 2.70 0 4,900 -0.1
10/01/2011
2.83
 95,800 2.98 3.08 2.83 0 3,000 -0.0
07/01/2011
2.98
 37,500 3.08 3.16 2.95 0 0 0
06/01/2011
3.08
 27,700 3.05 3.11 2.98 0 0 0
05/01/2011
3.05
 52,700 3.23 3.23 3.05 0 0 0
04/01/2011
3.23
 142,700 3.08 3.23 3.13 21,500 0 0.3
31/12/2010
3.08
 54,100 3.05 3.08 2.98 8,100 0 0.1
30/12/2010
3.05
 66,300 2.95 3.08 3.00 0 0 0
29/12/2010
2.95
 49,600 3.16 3.31 2.95 0 0 0
28/12/2010
3.16
 132,100 2.93 3.16 2.98 0 200 -0.0
27/12/2010
2.93
 25,600 2.93 3.03 2.93 0 0 0
24/12/2010
2.93
 49,400 2.93 3.05 2.83 0 0 0
23/12/2010
2.93
 64,100 3.05 3.23 2.90 0 0 0
22/12/2010
3.05
 73,400 3.13 3.28 3.00 0 0 0
21/12/2010
3.13
 90,900 3.16 3.26 3.05 0 11,400 -0.1
20/12/2010
3.16
 131,700 3.26 3.41 3.16 30,000 0 0.4
17/12/2010
3.26
 160,800 3.05 3.26 3.05 3,000 0 0.0
16/12/2010
3.05
 193,900 3.26 3.26 3.05 8,300 3,700 0.1
15/12/2010
3.26
 163,500 3.39 3.49 3.26 0 0 0
14/12/2010
3.39
 205,400 3.64 3.74 3.39 14,300 0 0.2
13/12/2010
3.64
 358,000 3.41 3.64 3.56 8,500 0 0.1
10/12/2010
3.41
 210,700 3.33 3.41 3.05 0 0 0
09/12/2010
3.33
 358,100 3.31 3.56 3.13 9,100 0 0.1
08/12/2010
3.31
 260,800 3.54 3.54 3.31 0 0 0
07/12/2010
3.54
 420,800 3.33 3.56 3.33 6,600 0 0.1
06/12/2010
3.33
 107,100 3.13 3.33 3.33 0 0 0
03/12/2010
3.13
 12,700 2.95 3.13 3.13 0 0 0
02/12/2010
2.95
 312,600 2.77 2.95 2.77 0 0 0
01/12/2010
2.77
 382,600 2.60 2.77 2.72 0 0 0
30/11/2010
2.60
 21,400 2.47 2.60 2.60 0 0 0
29/11/2010
2.47
 76,100 2.34 2.47 2.29 0 0 0
26/11/2010
2.34
 171,900 2.19 2.34 2.16 0 0 0
25/11/2010
2.19
 141,800 2.06 2.19 2.11 0 0 0
24/11/2010
2.06
 89,000 2.04 2.11 1.96 0 0 0
23/11/2010
2.04
 37,900 2.04 2.09 1.99 0 0 0
22/11/2010
2.04
 28,700 2.11 2.11 2.04 0 0 0
19/11/2010
2.11
 82,300 2.11 2.24 2.09 0 0 0
18/11/2010
2.11
 106,000 2.01 2.11 2.06 10,000 0 0.1
17/11/2010
2.01
 44,200 1.93 2.01 1.88 0 0 0
16/11/2010
1.93
 55,100 1.93 2.04 1.86 0 0 0
15/11/2010
1.93
 66,300 2.09 2.14 1.93 0 0 0
12/11/2010
2.09
 106,800 2.16 2.16 2.04 0 0 0
11/11/2010
2.16
 35,900 2.27 2.29 2.14 0 1,100 -0.0
10/11/2010
2.27
 13,600 2.24 2.29 2.21 0 0 0
09/11/2010
2.24
 122,300 2.34 2.37 2.21 0 0 0
08/11/2010
2.34
 39,000 2.44 2.47 2.29 0 0 0
05/11/2010
2.44
 104,000 2.29 2.44 2.34 0 0 0
04/11/2010
2.29
 92,000 2.32 2.47 2.21 0 0 0
03/11/2010
2.32
 102,200 2.42 2.52 2.32 0 0 0
02/11/2010
2.42
 15,100 2.47 2.55 2.42 0 0 0
01/11/2010
2.47
 30,400 2.60 2.67 2.47 0 0 0
29/10/2010
2.60
 47,200 2.70 2.80 2.55 0 0 0
28/10/2010
2.70
 7,400 2.75 2.83 2.70 0 0 0
27/10/2010
2.75
 17,000 2.88 3.05 2.75 0 0 0
26/10/2010
2.88
 14,900 2.80 2.88 2.85 100 0 0.0
25/10/2010
2.80
 29,500 2.80 3.00 2.67 0 0 0
22/10/2010
2.80
 13,000 3.00 3.00 2.80 0 0 0
21/10/2010
3.00
 13,900 2.98 3.11 2.98 0 0 0
20/10/2010
2.98
 16,700 3.18 3.18 2.98 0 0 0
19/10/2010
3.18
 21,500 3.26 3.26 3.18 0 0 0
18/10/2010
3.26
 6,800 3.28 3.44 3.26 0 0 0
15/10/2010
3.28
 1,700 3.41 3.41 3.16 0 0 0
14/10/2010
3.41
 24,700 3.39 3.54 3.26 0 0 0
13/10/2010
3.39
 22,700 3.31 3.44 3.39 0 0 0
12/10/2010
3.31
 8,700 3.39 3.41 3.31 0 0 0
11/10/2010
3.39
 29,300 3.61 3.64 3.39 0 0 0
08/10/2010
3.61
 6,700 3.61 3.69 3.59 0 0 0
07/10/2010
3.61
 6,700 3.59 3.69 3.59 0 0 0
06/10/2010
3.59
 21,100 3.56 3.67 3.56 0 0 0
05/10/2010
3.56
 17,900 3.39 3.56 3.31 0 0 0
04/10/2010
3.39
 32,300 3.61 3.61 3.39 0 0 0
01/10/2010
3.61
 17,700 3.69 3.69 3.59 0 1,000 -0.0
30/09/2010
3.69
 24,200 3.72 3.74 3.56 0 200 -0.0
29/09/2010
3.72
 10,900 3.84 3.89 3.69 0 0 0
28/09/2010
3.84
 18,300 3.89 4.05 3.82 0 1,000 -0.0
27/09/2010
3.89
 10,000 3.89 3.95 3.82 0 0 0
24/09/2010
3.89
 14,800 3.84 4.02 3.82 0 0 0
23/09/2010
3.84
 33,600 4.05 4.05 3.79 0 1,000 -0.0
22/09/2010
4.05
 13,900 4.07 4.07 3.84 0 0 0
21/09/2010
4.07
 31,100 4.15 4.20 4.07 0 0 0
20/09/2010
4.15
 68,800 4.07 4.35 4.07 0 0 0
17/09/2010
4.07
 55,400 3.95 4.07 4.02 0 0 0
16/09/2010
3.95
 79,700 3.92 3.97 3.74 0 0 0
15/09/2010
3.92
 27,400 4.07 4.07 3.92 0 0 0
14/09/2010
4.07
 45,300 4.10 4.20 4.02 0 0 0
13/09/2010
4.10
 105,500 4.38 4.38 4.10 0 0 0
10/09/2010
4.38
 260,000 4.23 4.45 4.07 0 0 0
09/09/2010
4.23
 81,800 3.95 4.23 4.02 0 0 0
08/09/2010
3.95
 88,200 4.17 4.43 3.89 0 0 0
07/09/2010
4.17
 180,000 3.92 4.17 3.95 0 0 0
06/09/2010
3.92
 7,300 3.67 3.92 3.92 0 0 0
01/09/2010
3.67
 35,100 3.46 3.67 3.64 0 0 0
31/08/2010
3.46
 82,500 3.26 3.46 3.31 0 0 0
30/08/2010
3.26
 2,800 3.00 3.26 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |