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)
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
21/12/2022
4.67
 6,400 4.57 4.94 4.41 0 300 -0.0
20/12/2022
4.57
 43,107 4.83 4.99 4.36 0 0 0
19/12/2022
4.83
 99,003 4.41 4.83 4.52 0 2,000 -0.0
16/12/2022
4.41
 80,809 4.04 4.41 4.04 0 500 -0.0
15/12/2022
4.04
 29,797 3.68 4.04 3.78 0 0 0
14/12/2022
3.68
 2,700 3.89 3.89 3.62 0 0 0
13/12/2022
3.89
 7,411 4.04 4.04 3.68 0 0 0
12/12/2022
4.04
 12,791 4.10 4.25 3.73 0 0 0
09/12/2022
4.10
 12,202 4.10 4.20 3.89 0 0 0
08/12/2022
4.10
 25,700 3.94 4.20 3.94 0 0 0
07/12/2022
3.94
 1,034,800 4.15 4.52 3.78 0 1,500 -0.0
06/12/2022
4.15
 55,200 3.78 4.15 3.94 0 0 0
05/12/2022
3.78
 33,200 3.47 3.78 3.52 0 0 0
02/12/2022
3.47
 5,031 3.41 3.47 3.31 0 0 0
01/12/2022
3.41
 3,600 3.41 3.47 3.36 0 0 0
30/11/2022
3.41
 6,400 3.57 3.57 3.36 0 0 0
29/11/2022
3.57
 12,582 3.57 3.68 3.26 0 0 0
28/11/2022
3.57
 12,136 3.52 3.83 3.41 0 0 0
25/11/2022
3.52
 1,400 3.47 3.52 3.41 0 0 0
24/11/2022
3.47
 5,101 3.52 3.68 3.20 0 0 0
23/11/2022
3.52
 302 3.52 3.68 3.36 0 0 0
22/11/2022
3.52
 9,366 3.52 3.57 3.20 0 0 0
21/11/2022
3.52
 10,666 3.62 3.68 3.31 0 0 0
18/11/2022
3.62
 804 3.41 3.73 3.15 0 0 0
17/11/2022
3.41
 900 3.15 3.47 3.05 0 0 0
16/11/2022
3.15
 36,060 2.89 3.15 2.63 1,000 0 0.0
15/11/2022
2.89
 4,900 3.20 3.20 2.89 2,000 0 0.0
14/11/2022
3.20
 500 3.20 3.41 2.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |