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)
15/11/2023
4.92
 18,012 4.96 5.01 4.92 0 0 0
14/11/2023
4.96
 9,800 4.92 5.01 4.92 0 0 0
13/11/2023
4.82
 18,500 4.87 5.01 4.82 0 0 0
10/11/2023
4.87
 17,200 4.92 5.16 4.87 0 0 0
09/11/2023
4.92
 10,171 4.92 5.06 4.68 0 0 0
08/11/2023
5.11
 7,600 5.11 5.16 5.06 0 0 0
07/11/2023
5.16
 29,100 5.25 5.35 5.06 0 0 0
06/11/2023
5.16
 62,371 4.73 5.16 4.73 0 3,000 -0.0
03/11/2023
4.73
 22,200 4.73 4.73 4.68 0 1,000 -0.0
02/11/2023
4.73
 11,900 4.68 4.92 4.68 0 500 -0.0
01/11/2023
4.68
 600 4.77 4.77 4.68 0 0 0
31/10/2023
4.77
 4,100 4.87 4.87 4.44 0 500 -0.0
30/10/2023
4.87
 31,500 4.58 4.87 4.63 0 2,300 -0.0
27/10/2023
4.58
 6,800 4.58 4.73 4.58 0 500 0
26/10/2023
4.58
 13,800 4.92 4.92 4.58 0 0 0
25/10/2023
4.92
 8,800 4.87 4.92 4.87 0 800 -0.0
24/10/2023
4.87
 25,200 4.73 4.92 4.58 0 4,500 -0.0
23/10/2023
4.73
 1,700 4.73 4.73 4.39 0 100 -0.0
20/10/2023
4.73
 2,700 4.77 4.77 4.73 0 1,300 -0.0
19/10/2023
4.77
 11,500 4.63 4.77 4.63 0 900 -0.0
18/10/2023
4.63
 4,100 4.68 4.73 4.63 0 100 -0.0
17/10/2023
4.68
 11,300 4.73 4.73 4.68 0 5,500 -0.1
16/10/2023
4.73
 4,600 4.73 4.77 4.63 0 0 0
13/10/2023
4.73
 3,700 4.73 4.77 4.73 0 0 0
12/10/2023
4.73
 10,600 4.77 4.77 4.73 0 2,700 -0.0
11/10/2023
4.77
 3,300 4.77 4.77 4.73 0 0 0
10/10/2023
4.77
 2,500 4.77 4.77 4.68 0 0 0
09/10/2023
4.77
 8,900 4.73 4.82 4.73 0 3,300 -0.0
06/10/2023
4.73
 29,700 4.68 4.77 4.63 0 0 0
05/10/2023
4.68
 2,800 4.77 4.77 4.68 0 100 -0.0
04/10/2023
4.77
 2,300 4.77 4.77 4.77 0 0 0
03/10/2023
4.77
 300 4.82 4.82 4.77 0 0 0
02/10/2023
4.82
 3,000 4.82 4.96 4.82 0 400 -0.0
29/09/2023
4.82
 7,100 4.73 4.87 4.77 0 0 0
28/09/2023
4.73
 28,700 4.63 4.82 4.68 0 0 0
27/09/2023
4.63
 1,000 4.82 4.82 4.63 0 0 0
26/09/2023
4.82
 8,400 4.58 4.82 4.53 0 0 0
25/09/2023
4.58
 6,700 4.77 4.82 4.34 0 0 0
22/09/2023
4.77
 1,800 4.77 4.77 4.53 0 600 -0.0
21/09/2023
4.77
 9,900 4.82 4.87 4.77 0 0 0
20/09/2023
4.82
 2,500 4.82 4.82 4.77 0 0 0
19/09/2023
4.82
 3,000 4.77 4.82 4.77 0 0 0
18/09/2023
4.77
 3,600 4.87 4.87 4.77 0 0 0
15/09/2023
4.87
 0 4.87 4.87 4.87 0 0 0
14/09/2023
4.87
 15,500 4.82 4.87 4.63 0 0 0
13/09/2023
4.82
 6,600 4.82 4.92 4.77 0 0 0
12/09/2023
4.82
 9,100 4.92 4.92 4.77 100 500 -0.0
11/09/2023
4.92
 300 4.92 4.92 4.82 0 0 0
08/09/2023
4.92
 40,700 4.77 4.96 4.77 0 2,000 -0.0
07/09/2023
4.77
 1,400 4.92 4.92 4.77 0 200 -0.0
06/09/2023
4.92
 1,300 4.87 4.92 4.92 0 0 0
05/09/2023
4.87
 6,000 4.82 4.92 4.77 0 0 0
31/08/2023
4.82
 18,300 4.96 5.01 4.77 0 0 0
30/08/2023
4.96
 33,500 4.92 4.96 4.77 0 0 0
29/08/2023
4.92
 13,200 5.01 5.01 4.77 0 0 0
28/08/2023
5.01
 7,600 5.01 5.06 4.77 0 300 -0.0
25/08/2023
5.01
 600 5.01 5.06 4.92 0 0 0
24/08/2023
5.01
 1,700 4.96 5.01 4.96 0 0 0
23/08/2023
4.96
 7,700 4.96 5.01 4.96 0 0 0
22/08/2023
4.96
 106,300 4.96 4.96 4.77 0 0 0
21/08/2023
4.96
 121,000 5.01 5.01 4.77 0 0 0
18/08/2023
5.01
 5,800 5.11 5.25 4.77 0 0 0
17/08/2023
5.11
 37,100 5.16 5.16 5.06 0 0 0
16/08/2023
5.16
 9,600 5.16 5.16 5.06 0 0 0
15/08/2023
5.16
 28,100 5.11 5.16 5.06 0 0 0
14/08/2023
5.11
 16,000 5.16 5.16 5.06 0 0 0
11/08/2023
5.16
 71,100 5.01 5.49 4.92 0 0 0
10/08/2023
5.01
 8,300 5.11 5.11 4.92 0 0 0
09/08/2023
5.11
 55,400 5.11 5.11 4.92 0 0 0
08/08/2023
5.11
 19,900 5.11 5.11 5.11 0 0 0
07/08/2023
5.11
 72,300 5.16 5.20 5.11 0 0 0
04/08/2023
5.16
 3,100 5.06 5.20 5.06 0 0 0
03/08/2023
5.06
 6,500 5.20 5.20 5.06 0 0 0
02/08/2023
5.20
 63,700 5.20 5.20 4.73 0 0 0
01/08/2023
5.20
 1,700 5.20 5.20 5.20 0 0 0
31/07/2023
5.20
 16,800 5.25 5.25 5.16 0 0 0
28/07/2023
5.25
 39,300 5.25 5.30 5.11 0 0 0
27/07/2023
5.25
 52,900 5.30 5.35 5.16 0 0 0
26/07/2023
5.30
 69,200 5.11 5.44 5.20 0 2,500 -0.0
25/07/2023
5.11
 52,800 4.96 5.20 5.01 0 2,500 -0.0
24/07/2023
4.96
 32,900 4.77 4.96 4.77 0 2,000 -0.0
21/07/2023
4.77
 26,900 4.58 4.77 4.53 0 1,400 -0.0
20/07/2023
4.58
 300 4.58 4.58 4.58 0 0 0
19/07/2023
4.58
 1,100 4.49 4.58 4.58 0 0 0
18/07/2023
4.49
 400 4.63 4.63 4.49 0 0 0
17/07/2023
4.63
 1,900 4.58 4.73 4.53 0 600 -0.0
14/07/2023
4.58
 600 4.73 4.73 4.58 0 0 0
13/07/2023
4.73
 9,200 4.68 4.73 4.63 0 0 0
12/07/2023
4.68
 2,300 4.77 4.77 4.68 0 0 0
11/07/2023
4.77
 3,300 4.73 4.82 4.68 0 0 0
10/07/2023
4.73
 3,600 4.77 4.77 4.68 0 0 0
07/07/2023
4.77
 100 4.77 4.77 4.77 0 0 0
06/07/2023
4.77
 13,500 4.77 4.92 4.63 0 0 0
05/07/2023
4.77
 3,080 4.92 5.01 4.77 0 0 0
04/07/2023
4.92
 1,100 4.77 4.92 4.92 0 0 0
03/07/2023
4.77
 800 4.77 4.77 4.77 0 0 0
30/06/2023
4.77
 6,000 4.96 4.96 4.77 0 0 0
29/06/2023
4.96
 4,700 4.96 4.96 4.96 0 0 0
28/06/2023
4.96
 4,024 4.96 4.96 4.96 0 0 0
27/06/2023
4.96
 10,901 4.96 5.01 4.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |