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

12.60
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
(2025-12-29) 		-0.30 -2.33% 63,700 -6,900 -0.1
12
12.90
12.60
2 tháng
(2025-11-28) 		-2.80 -18.18% 377,600 -6,700 -0.1
12
15.40
12.60
3 tháng
(2025-10-29) 		-1.05 -7.70% 538,700 -2,400 -0.0
12
15.40
12.60
6 tháng
(2025-07-31) 		-3.22 -20.35% 894,600 -700 0.0
12
16.94
12.60
12 tháng
(2025-02-03) 		3.07 32.22% 1,836,598 -200 0.0
9.53
17.67
12.60
24 tháng
(2024-02-07) 		5.37 74.34% 5,548,198 -4,204 -0.0
6.96
17.67
12.60
36 tháng
(2023-02-13) 		7.87 166.64% 11,959,828 -155,126 -1.7
3.89
17.67
12.60
60 tháng
(2021-02-22) 		9.55 313.75% 108,269,304 -212,651 -2.4
2.73
17.67
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
5.30
 18,300 5.46 5.51 5.25 0 0 0
30/08/2023
5.46
 33,500 5.41 5.46 5.25 0 0 0
29/08/2023
5.41
 13,200 5.51 5.51 5.25 0 0 0
28/08/2023
5.51
 7,600 5.51 5.57 5.25 0 300 -0.0
25/08/2023
5.51
 600 5.51 5.57 5.41 0 0 0
24/08/2023
5.51
 1,700 5.46 5.51 5.46 0 0 0
23/08/2023
5.46
 7,700 5.46 5.51 5.46 0 0 0
22/08/2023
5.46
 106,300 5.46 5.46 5.25 0 0 0
21/08/2023
5.46
 121,000 5.51 5.51 5.25 0 0 0
18/08/2023
5.51
 5,800 5.62 5.78 5.25 0 0 0
17/08/2023
5.62
 37,100 5.67 5.67 5.57 0 0 0
16/08/2023
5.67
 9,600 5.67 5.67 5.57 0 0 0
15/08/2023
5.67
 28,100 5.62 5.67 5.57 0 0 0
14/08/2023
5.62
 16,000 5.67 5.67 5.57 0 0 0
11/08/2023
5.67
 71,100 5.51 6.04 5.41 0 0 0
10/08/2023
5.51
 8,300 5.62 5.62 5.41 0 0 0
09/08/2023
5.62
 55,400 5.62 5.62 5.41 0 0 0
08/08/2023
5.62
 19,900 5.62 5.62 5.62 0 0 0
07/08/2023
5.62
 72,300 5.67 5.72 5.62 0 0 0
04/08/2023
5.67
 3,100 5.57 5.72 5.57 0 0 0
03/08/2023
5.57
 6,500 5.72 5.72 5.57 0 0 0
02/08/2023
5.72
 63,700 5.72 5.72 5.20 0 0 0
01/08/2023
5.72
 1,700 5.72 5.72 5.72 0 0 0
31/07/2023
5.72
 16,800 5.78 5.78 5.67 0 0 0
28/07/2023
5.78
 39,300 5.78 5.83 5.62 0 0 0
27/07/2023
5.78
 52,900 5.83 5.88 5.67 0 0 0
26/07/2023
5.83
 69,200 5.62 5.99 5.72 0 2,500 -0.0
25/07/2023
5.62
 52,800 5.46 5.72 5.51 0 2,500 -0.0
24/07/2023
5.46
 32,900 5.25 5.46 5.25 0 2,000 -0.0
21/07/2023
5.25
 26,900 5.04 5.25 4.99 0 1,400 -0.0
20/07/2023
5.04
 300 5.04 5.04 5.04 0 0 0
19/07/2023
5.04
 1,100 4.94 5.04 5.04 0 0 0
18/07/2023
4.94
 400 5.09 5.09 4.94 0 0 0
17/07/2023
5.09
 1,900 5.04 5.20 4.99 0 600 -0.0
14/07/2023
5.04
 600 5.20 5.20 5.04 0 0 0
13/07/2023
5.20
 9,200 5.15 5.20 5.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |