CTCP Cung ứng và Dịch vụ Kỹ thuật Hàng Hải (mac)

13
-0.10
(-0.76%)
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
(2025-11-04) 		-0.85 -6.07% 204,400 100 -0.0
12.69
15.40
13.10
2 tháng
(2025-10-06) 		-1.25 -8.68% 268,300 5,700 0.1
12.69
15.40
13.10
3 tháng
(2025-09-05) 		-1.90 -12.57% 418,800 5,500 0.1
12.69
15.40
13.10
6 tháng
(2025-06-09) 		-3.26 -19.82% 709,400 8,200 0.1
12.69
17.67
13.10
12 tháng
(2024-12-09) 		1.21 10.07% 1,583,831 7,700 0.1
9.15
17.67
13.10
24 tháng
(2023-12-15) 		4.74 56.05% 6,189,817 8,164 0.1
6.96
17.67
13.10
36 tháng
(2022-12-20) 		8.63 188.97% 12,668,725 -151,226 -1.7
3.89
17.67
13.10
60 tháng
(2020-12-30) 		9.94 305.48% 110,758,716 -233,006 -2.4
2.73
17.67
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
5.15
 2,300 5.25 5.25 5.15 0 0 0
11/07/2023
5.25
 3,300 5.20 5.30 5.15 0 0 0
10/07/2023
5.20
 3,600 5.25 5.25 5.15 0 0 0
07/07/2023
5.25
 100 5.25 5.25 5.25 0 0 0
06/07/2023
5.25
 13,500 5.25 5.41 5.09 0 0 0
05/07/2023
5.25
 3,080 5.41 5.51 5.25 0 0 0
04/07/2023
5.41
 1,100 5.25 5.41 5.41 0 0 0
03/07/2023
5.25
 800 5.25 5.25 5.25 0 0 0
30/06/2023
5.25
 6,000 5.46 5.46 5.25 0 0 0
29/06/2023
5.46
 4,700 5.46 5.46 5.46 0 0 0
28/06/2023
5.46
 4,024 5.46 5.46 5.46 0 0 0
27/06/2023
5.46
 10,901 5.46 5.51 5.46 0 0 0
26/06/2023
5.46
 24,745 5.46 5.51 5.46 0 0 0
23/06/2023
5.46
 52,600 5.51 5.51 5.46 0 0 0
22/06/2023
5.51
 27,240 5.46 5.51 5.46 0 0 0
21/06/2023
5.46
 146,201 5.51 5.51 5.30 0 0 0
20/06/2023
5.51
 3,381 5.57 5.62 5.51 0 0 0
19/06/2023
5.57
 80,905 5.57 5.62 5.51 0 1,000 -0.0
16/06/2023
5.57
 45,520 5.46 5.57 5.09 0 0 0
15/06/2023
5.46
 1,300 5.46 5.51 5.36 0 0 0
14/06/2023
5.46
 103,414 5.51 5.51 5.46 0 0 0
13/06/2023
5.51
 159,241 5.51 5.57 5.25 0 0 0
12/06/2023
5.51
 719,500 5.41 5.67 5.25 0 0 0
09/06/2023
5.41
 87,828 5.41 5.72 5.41 0 0 0
08/06/2023
5.41
 143,291 5.04 5.51 5.04 1,000 0 0.0
07/06/2023
5.04
 5,701 4.94 5.25 4.99 0 0 0
06/06/2023
4.94
 1,400 5.09 5.25 4.94 0 0 0
05/06/2023
5.09
 30,357 5.25 5.46 5.09 0 0 0
02/06/2023
5.25
 34,200 5.09 5.25 5.09 0 0 0
01/06/2023
5.09
 34,935 5.09 5.15 5.09 0 0 0
31/05/2023
5.09
 14,627 5.09 5.25 5.09 0 0 0
30/05/2023
5.09
 188,356 4.67 5.09 4.67 0 0 0
29/05/2023
4.67
 107,943 4.25 4.67 4.31 0 0 0
26/05/2023
4.25
 100,000 3.89 4.25 3.94 0 0 0
25/05/2023
3.89
 16,200 4.04 4.04 3.83 0 0 0
24/05/2023
4.04
 13,400 4.10 4.10 3.78 0 0 0
23/05/2023
4.10
 2,800 4.15 4.15 3.99 0 0 0
22/05/2023
4.15
 8,700 4.15 4.15 3.94 0 0 0
19/05/2023
4.15
 2,990 4.10 4.20 4.10 0 0 0
18/05/2023
4.10
 5,400 4.10 4.15 3.99 0 0 0
17/05/2023
4.10
 13,700 4.10 4.15 4.04 0 0 0
16/05/2023
4.10
 3,180 4.10 4.20 4.10 0 0 0
15/05/2023
4.10
 6,700 4.15 4.15 4.10 0 0 0
12/05/2023
4.15
 4,800 4.20 4.20 4.10 0 0 0
11/05/2023
4.20
 3,700 4.25 4.25 4.15 0 0 0
10/05/2023
4.25
 300 4.20 4.31 4.25 0 0 0
09/05/2023
4.20
 3,757 4.15 4.20 4.10 0 0 0
08/05/2023
4.15
 13,905 4.15 4.31 4.15 0 0 0
05/05/2023
4.15
 1,110 4.20 4.31 4.15 0 0 0
04/05/2023
4.20
 1,000 4.36 4.36 4.20 0 0 0
28/04/2023
4.36
 400 4.31 4.41 4.31 0 0 0
27/04/2023
4.31
 300 4.31 4.31 4.31 0 0 0
26/04/2023
4.31
 2,950 4.31 4.57 4.31 0 0 0
25/04/2023
4.31
 2,200 4.36 4.36 4.31 0 0 0
24/04/2023
4.36
 600 4.36 4.41 4.36 0 0 0
21/04/2023
4.36
 2,200 4.41 4.41 4.25 0 0 0
20/04/2023
4.41
 300 4.41 4.41 4.41 0 0 0
19/04/2023
4.41
 15 4.41 4.41 4.41 0 15 -0.0
18/04/2023
4.41
 200 4.41 4.41 4.41 0 0 0
17/04/2023
4.41
 400 4.41 4.41 4.31 0 300 -0.0
14/04/2023
4.41
 500 4.41 4.41 4.36 0 0 0
13/04/2023
4.41
 0 4.41 4.41 4.41 0 0 0
12/04/2023
4.41
 0 4.41 4.41 4.41 0 0 0
11/04/2023
4.41
 6,000 4.46 4.46 4.20 0 0 0
10/04/2023
4.46
 617 4.41 4.46 4.41 0 0 0
07/04/2023
4.41
 6,525 4.52 4.52 4.31 0 0 0
06/04/2023
4.52
 0 4.52 4.52 4.52 0 0 0
05/04/2023
4.52
 8,700 4.52 4.62 4.31 0 0 0
04/04/2023
4.52
 5,600 4.52 4.62 4.41 0 0 0
03/04/2023
4.52
 5,400 4.52 4.52 4.41 0 0 0
31/03/2023
4.52
 2,400 4.41 4.52 4.36 0 0 0
30/03/2023
4.41
 11,100 4.62 4.62 4.31 0 0 0
29/03/2023
4.62
 300 4.62 4.62 4.62 0 0 0
28/03/2023
4.62
 1,935 4.62 4.62 4.57 0 0 0
27/03/2023
4.62
 500 4.62 4.62 4.62 0 0 0
24/03/2023
4.62
 400 4.62 4.62 4.62 0 0 0
23/03/2023
4.62
 1,500 4.67 4.67 4.52 0 0 0
22/03/2023
4.67
 34,900 4.52 4.67 4.57 0 0 0
21/03/2023
4.52
 23,000 4.46 4.52 4.46 0 0 0
20/03/2023
4.46
 1,500 4.62 4.62 4.41 0 0 0
17/03/2023
4.62
 100 4.57 4.62 4.62 0 0 0
16/03/2023
4.57
 5,500 4.62 4.67 4.57 0 0 0
15/03/2023
4.62
 0 4.62 4.62 4.62 0 0 0
14/03/2023
4.62
 1,200 4.62 4.62 4.36 0 0 0
13/03/2023
4.62
 0 4.62 4.62 4.62 0 0 0
10/03/2023
4.62
 1,650 4.57 4.62 4.46 0 0 0
09/03/2023
4.57
 1,200 4.62 4.78 4.57 0 0 0
08/03/2023
4.62
 4,400 4.62 4.67 4.41 0 0 0
07/03/2023
4.62
 1,300 4.52 4.62 4.36 0 0 0
06/03/2023
4.52
 1,800 4.57 4.73 4.52 0 0 0
03/03/2023
4.57
 1,300 4.25 4.57 4.36 0 0 0
02/03/2023
4.25
 6,000 4.52 4.52 4.25 0 0 0
01/03/2023
4.52
 100 4.52 4.52 4.52 0 0 0
28/02/2023
4.52
 0 4.52 4.52 4.52 0 0 0
27/02/2023
4.52
 1,200 4.52 4.52 4.36 0 0 0
24/02/2023
4.52
 4,600 4.36 4.57 4.25 0 0 0
23/02/2023
4.36
 1,300 4.52 4.57 4.36 0 0 0
22/02/2023
4.52
 6,100 4.57 4.67 4.52 0 0 0
21/02/2023
4.57
 2,600 4.41 4.62 4.46 0 0 0
20/02/2023
4.41
 21,000 4.62 4.62 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |