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

12.30
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
(2026-05-13) 		-0.60 -4.65% 23,500 -100 0
11.50
13.10
12.30
2 tháng
(2026-04-13) 		-0.97 -7.33% 99,700 -1,600 0
11.50
14.09
12.30
3 tháng
(2026-03-16) 		1.03 9.11% 281,000 -3,200 -0.0
10.27
14.09
12.30
6 tháng
(2025-12-15) 		0.48 4.08% 642,100 -10,100 -0.1
10.27
14.09
12.30
12 tháng
(2025-06-17) 		-2.08 -14.47% 1,405,000 -1,300 0.1
10.27
15.40
12.30
24 tháng
(2024-06-24) 		4.81 64.11% 4,552,013 -300 0.1
7.49
16.06
12.30
36 tháng
(2023-06-28) 		7.34 147.78% 9,909,108 -156,811 -1.7
4.49
16.06
12.30
60 tháng
(2021-07-08) 		9.53 344.29% 104,257,685 -218,151 -2.4
2.48
16.06
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2023
4.96
 24,745 4.96 5.01 4.96 0 0 0
23/06/2023
4.96
 52,600 5.01 5.01 4.96 0 0 0
22/06/2023
5.01
 27,240 4.96 5.01 4.96 0 0 0
21/06/2023
4.96
 146,201 5.01 5.01 4.82 0 0 0
20/06/2023
5.01
 3,381 5.06 5.11 5.01 0 0 0
19/06/2023
5.06
 80,905 5.06 5.11 5.01 0 1,000 -0.0
16/06/2023
5.06
 45,520 4.96 5.06 4.63 0 0 0
15/06/2023
4.96
 1,300 4.96 5.01 4.87 0 0 0
14/06/2023
4.96
 103,414 5.01 5.01 4.96 0 0 0
13/06/2023
5.01
 159,241 5.01 5.06 4.77 0 0 0
12/06/2023
5.01
 719,500 4.92 5.16 4.77 0 0 0
09/06/2023
4.92
 87,828 4.92 5.20 4.92 0 0 0
08/06/2023
4.92
 143,291 4.58 5.01 4.58 1,000 0 0.0
07/06/2023
4.58
 5,701 4.49 4.77 4.53 0 0 0
06/06/2023
4.49
 1,400 4.63 4.77 4.49 0 0 0
05/06/2023
4.63
 30,357 4.77 4.96 4.63 0 0 0
02/06/2023
4.77
 34,200 4.63 4.77 4.63 0 0 0
01/06/2023
4.63
 34,935 4.63 4.68 4.63 0 0 0
31/05/2023
4.63
 14,627 4.63 4.77 4.63 0 0 0
30/05/2023
4.63
 188,356 4.25 4.63 4.25 0 0 0
29/05/2023
4.25
 107,943 3.87 4.25 3.91 0 0 0
26/05/2023
3.87
 100,000 3.53 3.87 3.58 0 0 0
25/05/2023
3.53
 16,200 3.68 3.68 3.48 0 0 0
24/05/2023
3.68
 13,400 3.72 3.72 3.44 0 0 0
23/05/2023
3.72
 2,800 3.77 3.77 3.63 0 0 0
22/05/2023
3.77
 8,700 3.77 3.77 3.58 0 0 0
19/05/2023
3.77
 2,990 3.72 3.82 3.72 0 0 0
18/05/2023
3.72
 5,400 3.72 3.77 3.63 0 0 0
17/05/2023
3.72
 13,700 3.72 3.77 3.68 0 0 0
16/05/2023
3.72
 3,180 3.72 3.82 3.72 0 0 0
15/05/2023
3.72
 6,700 3.77 3.77 3.72 0 0 0
12/05/2023
3.77
 4,800 3.82 3.82 3.72 0 0 0
11/05/2023
3.82
 3,700 3.87 3.87 3.77 0 0 0
10/05/2023
3.87
 300 3.82 3.91 3.87 0 0 0
09/05/2023
3.82
 3,757 3.77 3.82 3.72 0 0 0
08/05/2023
3.77
 13,905 3.77 3.91 3.77 0 0 0
05/05/2023
3.77
 1,110 3.82 3.91 3.77 0 0 0
04/05/2023
3.82
 1,000 3.96 3.96 3.82 0 0 0
28/04/2023
3.96
 400 3.91 4.01 3.91 0 0 0
27/04/2023
3.91
 300 3.91 3.91 3.91 0 0 0
26/04/2023
3.91
 2,950 3.91 4.15 3.91 0 0 0
25/04/2023
3.91
 2,200 3.96 3.96 3.91 0 0 0
24/04/2023
3.96
 600 3.96 4.01 3.96 0 0 0
21/04/2023
3.96
 2,200 4.01 4.01 3.87 0 0 0
20/04/2023
4.01
 300 4.01 4.01 4.01 0 0 0
19/04/2023
4.01
 15 4.01 4.01 4.01 0 15 -0.0
18/04/2023
4.01
 200 4.01 4.01 4.01 0 0 0
17/04/2023
4.01
 400 4.01 4.01 3.91 0 300 -0.0
14/04/2023
4.01
 500 4.01 4.01 3.96 0 0 0
13/04/2023
4.01
 0 4.01 4.01 4.01 0 0 0
12/04/2023
4.01
 0 4.01 4.01 4.01 0 0 0
11/04/2023
4.01
 6,000 4.06 4.06 3.82 0 0 0
10/04/2023
4.06
 617 4.01 4.06 4.01 0 0 0
07/04/2023
4.01
 6,525 4.10 4.10 3.91 0 0 0
06/04/2023
4.10
 0 4.10 4.10 4.10 0 0 0
05/04/2023
4.10
 8,700 4.10 4.20 3.91 0 0 0
04/04/2023
4.10
 5,600 4.10 4.20 4.01 0 0 0
03/04/2023
4.10
 5,400 4.10 4.10 4.01 0 0 0
31/03/2023
4.10
 2,400 4.01 4.10 3.96 0 0 0
30/03/2023
4.01
 11,100 4.20 4.20 3.91 0 0 0
29/03/2023
4.20
 300 4.20 4.20 4.20 0 0 0
28/03/2023
4.20
 1,935 4.20 4.20 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |