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% 22,600 200 0
11.70
13.40
12.20
2 tháng
(2026-05-29) 		0.20 1.67% 36,000 200 0
11.50
13.40
12.20
3 tháng
(2026-04-29) 		-1.16 -8.71% 58,900 -800 0
11.50
13.64
12.20
6 tháng
(2026-01-29) 		0.65 5.67% 427,000 -1,800 0.0
10.27
14.09
12.20
12 tháng
(2025-08-04) 		-2.18 -15.17% 1,313,000 -2,800 0.0
10.27
15.40
12.20
24 tháng
(2024-08-07) 		0.57 4.89% 3,337,972 -900 0.1
8.32
16.06
12.20
36 tháng
(2023-08-14) 		7.09 138.87% 9,284,604 -147,611 -1.6
4.58
16.06
12.20
60 tháng
(2021-08-23) 		9.24 312.24% 102,315,258 -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)
13/12/2024
10.07
 3,417 10.22 10.22 10.07 0 0 0
12/12/2024
10.07
 2,102 10.27 10.27 9.93 0 0 0
11/12/2024
9.88
 2,709 10.32 10.32 9.88 0 0 0
10/12/2024
10.32
 200 10.32 10.32 10.32 0 0 0
09/12/2024
10.90
 5,593 11.39 11.39 10.27 0 0 0
06/12/2024
11.19
 1,721 10.46 11.19 10.32 0 200 -0.0
05/12/2024
10.90
 6,200 10.71 10.90 10.32 0 0 0
04/12/2024
10.80
 0 10.80 10.80 10.80 0 0 0
03/12/2024
10.80
 100 10.80 10.80 10.80 0 0 0
02/12/2024
10.95
 214 10.95 10.95 10.95 0 0 0
29/11/2024
11.00
 3,000 10.76 11.15 10.61 0 0 0
28/11/2024
10.76
 1,116 10.76 10.76 10.76 0 0 0
27/11/2024
10.90
 218 10.61 10.90 10.61 0 0 0
26/11/2024
11.15
 2,700 10.61 11.15 10.61 0 0 0
25/11/2024
11.05
 900 10.71 11.39 10.22 0 0 0
22/11/2024
10.71
 245 10.71 10.71 10.71 0 0 0
21/11/2024
10.80
 601 10.80 10.80 10.80 0 0 0
20/11/2024
10.80
 4,745 10.71 11.63 10.71 0 0 0
19/11/2024
11.15
 131 11.15 11.15 11.15 0 0 0
18/11/2024
11.15
 300 10.95 11.15 10.95 0 0 0
15/11/2024
11.15
 827 10.76 11.39 10.71 0 0 0
14/11/2024
11.44
 3,000 11.44 11.44 11.44 0 0 0
13/11/2024
11.49
 33 11.49 11.49 11.49 0 0 0
12/11/2024
11.49
 700 11.63 11.63 11.49 0 0 0
11/11/2024
11.88
 100 11.88 11.88 11.88 0 0 0
08/11/2024
11.10
 127 11.10 11.10 11.10 0 100 -0.0
07/11/2024
11.10
 1,102 11.10 11.10 11.10 0 0 0
06/11/2024
11.10
 2,373 11.05 11.19 11.05 0 0 0
05/11/2024
11.05
 500 11.05 11.53 11.05 0 0 0
04/11/2024
11.10
 2,401 11.92 11.92 11.05 0 0 0
01/11/2024
11.00
 1,100 11.19 11.44 11.00 0 0 0
31/10/2024
11.92
 18,200 10.90 11.92 10.90 0 0 0
30/10/2024
10.85
 1,201 10.85 10.85 10.85 0 0 0
29/10/2024
11.63
 14,100 10.80 11.88 10.76 0 0 0
28/10/2024
10.80
 926 11.15 11.15 10.80 0 0 0
25/10/2024
10.76
 3,106 10.76 10.85 10.76 0 0 0
24/10/2024
11.39
 120 11.39 11.39 11.39 0 0 0
23/10/2024
11.19
 1,100 10.71 11.19 10.71 0 0 0
22/10/2024
11.19
 500 11.44 11.44 11.19 0 0 0
21/10/2024
11.19
 1,609 11.68 11.68 11.19 0 0 0
18/10/2024
10.90
 1,120 10.90 10.90 10.85 0 0 0
17/10/2024
10.85
 100 10.85 10.85 10.85 0 0 0
16/10/2024
11.68
 100 11.68 11.68 11.68 0 0 0
15/10/2024
11.58
 1,300 11.63 11.63 11.58 0 0 0
14/10/2024
11.68
 1,701 11.68 11.68 11.68 0 0 0
11/10/2024
11.68
 153 11.68 11.68 11.68 0 0 0
10/10/2024
11.68
 217,776 12.07 12.61 11.44 0 0 0
09/10/2024
11.53
 66 11.53 11.53 11.53 0 0 0
08/10/2024
11.53
 183,291 12.41 12.41 11.24 1,400 0 0.0
07/10/2024
11.53
 166,920 11.19 11.63 10.61 0 200 -0.0
04/10/2024
10.80
 3,632 10.42 10.80 10.42 0 0 0
03/10/2024
10.42
 163,712 10.71 11.68 10.32 0 300 -0.0
02/10/2024
10.85
 50 10.85 10.85 10.85 0 0 0
01/10/2024
10.85
 7,705 10.46 10.95 10.07 0 0 0
30/09/2024
11.00
 504 11.00 11.00 11.00 0 0 0
27/09/2024
11.00
 110 11.00 11.00 11.00 0 0 0
26/09/2024
11.15
 14 11.15 11.15 11.15 0 0 0
25/09/2024
11.15
 500 11.15 11.15 11.15 0 0 0
24/09/2024
11.00
 1,000 11.19 11.19 10.22 0 0 0
23/09/2024
10.46
 4,309 10.51 10.56 10.22 0 0 0
20/09/2024
10.61
 100 10.61 10.61 10.61 0 0 0
19/09/2024
9.98
 2,259 10.66 10.66 9.98 0 0 0
18/09/2024
9.98
 6,100 9.88 10.61 9.88 0 0 0
17/09/2024
10.85
 4 10.85 10.85 10.85 0 0 0
16/09/2024
10.85
 1,662 9.98 10.85 9.93 0 0 0
13/09/2024
10.66
 70 10.66 10.66 10.66 0 0 0
12/09/2024
10.66
 1,518 9.98 11.39 9.98 0 0 0
11/09/2024
10.66
 1,311 10.76 10.76 10.66 0 0 0
10/09/2024
10.17
 800 10.37 10.37 10.17 0 0 0
09/09/2024
10.85
 600 10.85 10.85 10.80 0 0 0
06/09/2024
9.88
 3,488 11.10 11.44 9.88 200 0 0.0
05/09/2024
10.85
 900 11.15 11.19 10.76 0 100 -0.0
04/09/2024
11.24
 108 11.24 11.24 11.24 0 0 0
30/08/2024
11.29
 1,292 10.95 11.29 10.76 0 0 0
29/08/2024
11.34
 107 11.34 11.34 11.34 0 0 0
28/08/2024
11.44
 2,982 11.00 11.44 10.90 0 0 0
27/08/2024
11.44
 5,300 10.85 11.44 10.85 0 0 0
26/08/2024
11.53
 3 11.53 11.53 11.53 0 0 0
23/08/2024
11.53
 4,550 11.15 11.53 11.15 0 0 0
22/08/2024
11.58
 6,800 10.85 11.58 10.85 0 0 0
21/08/2024
11.83
 12,354 11.10 11.88 11.00 400 0 0.0
20/08/2024
12.07
 3,701 11.19 12.07 11.19 0 0 0
19/08/2024
12.07
 931 12.61 12.61 11.05 0 0 0
16/08/2024
11.68
 20,664 11.68 11.68 10.71 0 500 -0.0
15/08/2024
11.68
 14,113 10.61 11.68 10.56 0 0 0
14/08/2024
11.68
 31,304 10.80 11.68 9.93 0 0 0
13/08/2024
10.90
 4,960 10.85 11.53 10.85 0 0 0
12/08/2024
11.58
 6,510 10.80 11.63 10.76 0 0 0
09/08/2024
11.58
 9,862 11.63 11.63 10.76 0 0 0
08/08/2024
11.63
 16,501 11.63 11.63 10.71 0 0 0
07/08/2024
11.63
 18,108 10.03 11.68 9.73 0 0 0
06/08/2024
10.71
 12,600 10.66 10.71 9.73 100 0 0.0
05/08/2024
10.66
 28,078 9.93 10.76 9.49 400 700 -0.0
02/08/2024
9.88
 45,318 8.95 9.88 8.95 0 100 -0.0
01/08/2024
9.00
 1,106 8.42 9.00 8.42 0 0 0
31/07/2024
9.20
 423 8.76 9.20 8.76 100 0 0.0
30/07/2024
9.10
 535 9.10 9.10 8.61 0 0 0
29/07/2024
8.61
 31 8.61 8.61 8.61 0 0 0
26/07/2024
8.61
 400 8.76 9.00 8.61 0 0 0
25/07/2024
8.76
 600 8.76 8.76 8.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |