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

11.70
-0.20
(-1.68%)
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
(2026-02-11) 		-0.90 -7.03% 108,100 1,500 0.0
11.40
12.90
11.70
2 tháng
(2026-01-12) 		-0.50 -4.03% 157,200 -6,900 -0.1
11.40
13
11.70
3 tháng
(2025-12-15) 		-1.10 -8.46% 356,700 -6,900 -0.1
11.40
13.20
11.70
6 tháng
(2025-09-15) 		-3.28 -21.59% 807,000 -700 0.0
11.40
15.40
11.70
12 tháng
(2025-03-18) 		-0.36 -2.93% 1,450,500 2,400 0.1
10.23
17.67
11.70
24 tháng
(2024-03-25) 		4.30 56.54% 5,162,138 2,896 0.1
7.07
17.67
11.70
36 tháng
(2023-03-29) 		7.28 157.55% 11,905,643 -153,926 -1.7
3.89
17.67
11.70
60 tháng
(2021-04-08) 		8.07 210.47% 105,436,581 -219,851 -2.4
2.73
17.67
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
4.62
 2,200 4.67 4.73 4.62 0 0 0
16/02/2023
4.67
 700 4.73 4.73 4.52 0 0 0
15/02/2023
4.73
 0 4.73 4.73 4.73 0 0 0
14/02/2023
4.73
 36,000 4.73 4.73 4.52 0 0 0
13/02/2023
4.73
 12,500 4.73 4.73 4.41 0 0 0
10/02/2023
4.73
 255,167 4.57 4.73 4.57 0 0 0
09/02/2023
4.57
 22,500 4.57 4.62 4.46 0 0 0
08/02/2023
4.57
 8,600 4.46 4.73 4.41 0 0 0
07/02/2023
4.46
 26,802 4.78 5.20 4.31 0 0 0
06/02/2023
4.78
 764 4.88 4.88 4.73 0 0 0
03/02/2023
4.88
 400 4.88 4.88 4.78 0 0 0
02/02/2023
4.88
 4,600 4.73 5.15 4.62 0 0 0
01/02/2023
4.73
 25,050 5.20 5.20 4.73 0 0 0
31/01/2023
5.20
 26,937 5.25 5.25 4.78 0 0 0
30/01/2023
5.25
 2,508 5.04 5.25 5.09 0 0 0
27/01/2023
5.04
 308,300 4.94 5.41 4.46 0 1,500 -0.0
19/01/2023
4.94
 211,500 4.57 4.99 4.52 0 1,700 -0.0
18/01/2023
4.57
 4,000 4.41 4.57 4.10 0 0 0
17/01/2023
4.41
 2,600 4.41 4.41 4.15 0 0 0
16/01/2023
4.41
 700 4.41 4.41 4.15 0 0 0
13/01/2023
4.41
 10,500 4.46 4.46 4.25 0 0 0
12/01/2023
4.46
 400 4.52 4.52 4.31 0 0 0
11/01/2023
4.52
 600 4.57 4.73 4.52 0 0 0
10/01/2023
4.57
 320 4.20 4.57 4.31 0 0 0
09/01/2023
4.20
 600 4.46 4.46 4.20 0 0 0
06/01/2023
4.46
 700 4.46 4.62 4.36 0 0 0
05/01/2023
4.46
 4,600 4.57 4.57 4.25 0 0 0
04/01/2023
4.57
 200 4.41 4.67 4.57 0 0 0
03/01/2023
4.41
 36,200 4.88 4.88 4.41 0 0 0
30/12/2022
4.88
 1,100 4.46 4.88 4.46 0 0 0
29/12/2022
4.46
 602 4.67 4.67 4.46 0 0 0
28/12/2022
4.67
 2,100 4.41 4.67 4.46 0 0 0
27/12/2022
4.41
 2,140 4.67 4.67 4.41 0 0 0
26/12/2022
4.67
 4,600 4.73 4.73 4.25 0 0 0
23/12/2022
4.73
 1,500 4.73 4.73 4.41 0 0 0
22/12/2022
4.73
 6,600 4.67 4.73 4.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |