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)
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
11/11/2022
3.20
 2,500 3.05 3.31 3.15 0 0 0
10/11/2022
3.05
 6,700 3.36 3.62 3.05 1,000 0 0.0
09/11/2022
3.36
 28,500 3.36 3.62 3.05 0 0 0
08/11/2022
3.36
 8,500 3.73 3.73 3.36 3,000 0 0.0
07/11/2022
3.73
 10,400 3.89 3.89 3.52 0 0 0
04/11/2022
3.89
 11,269 4.25 4.25 3.83 0 0 0
03/11/2022
4.25
 2,600 4.10 4.31 4.15 0 0 0
02/11/2022
4.10
 4,301 4.25 4.36 4.10 0 0 0
01/11/2022
4.25
 5,130 4.31 4.31 4.20 0 0 0
31/10/2022
4.31
 800 4.36 4.36 4.04 0 0 0
28/10/2022
4.36
 900 4.31 4.36 4.31 0 0 0
27/10/2022
4.31
 302 4.31 4.31 4.20 0 0 0
26/10/2022
4.31
 2,400 4.15 4.36 3.99 0 0 0
25/10/2022
4.15
 7,384 4.15 4.15 3.89 1,000 0 0.0
24/10/2022
4.15
 7,101 4.15 4.36 4.10 0 0 0
21/10/2022
4.15
 55,139 4.57 4.57 4.15 0 0 0
20/10/2022
4.57
 100 4.46 4.57 4.57 0 0 0
19/10/2022
4.46
 1,900 4.57 4.62 4.41 0 0 0
18/10/2022
4.57
 22,300 4.46 4.67 4.31 0 0 0
17/10/2022
4.46
 2,100 4.46 4.73 4.46 0 0 0
14/10/2022
4.46
 1,945 4.46 4.57 4.46 0 0 0
13/10/2022
4.46
 3,400 4.46 4.57 4.20 0 0 0
12/10/2022
4.46
 1,101 4.46 4.73 4.46 0 0 0
11/10/2022
4.46
 3,600 4.46 4.46 4.15 0 0 0
10/10/2022
4.46
 5,901 4.46 4.46 4.41 0 0 0
07/10/2022
4.46
 19,600 4.57 4.57 4.15 0 0 0
06/10/2022
4.57
 8,099 4.67 4.67 4.36 0 0 0
05/10/2022
4.67
 6,300 4.62 4.67 4.62 0 0 0
04/10/2022
4.62
 2,247 4.62 4.88 4.62 0 0 0
03/10/2022
4.62
 9,500 4.73 4.73 4.57 0 0 0
30/09/2022
4.73
 100 4.73 4.73 4.73 0 0 0
29/09/2022
4.73
 900 4.67 4.73 4.67 0 0 0
28/09/2022
4.67
 10,700 4.83 4.83 4.62 0 900 -0.0
27/09/2022
4.83
 9,500 4.83 4.83 4.67 0 0 0
26/09/2022
4.83
 24,600 4.83 4.83 4.57 0 600 -0.0
23/09/2022
4.83
 4,290 4.83 4.88 4.73 0 0 0
22/09/2022
4.83
 12,720 4.73 4.83 4.67 0 0 0
21/09/2022
4.73
 6,322 4.73 4.83 4.73 0 0 0
20/09/2022
4.73
 19,965 4.73 4.83 4.73 0 0 0
19/09/2022
4.73
 7,300 4.73 4.88 4.73 0 0 0
16/09/2022
4.73
 13,373 4.83 4.88 4.73 0 0 0
15/09/2022
4.83
 10,218 4.73 4.83 4.78 0 0 0
14/09/2022
4.73
 28,100 4.88 4.88 4.73 0 0 0
13/09/2022
4.88
 19,300 4.88 4.88 4.78 0 0 0
12/09/2022
4.88
 11,744 4.88 4.94 4.78 0 0 0
09/09/2022
4.88
 17,800 4.99 4.99 4.78 0 0 0
08/09/2022
4.99
 47,023 4.94 4.99 4.78 0 0 0
07/09/2022
4.94
 14,100 4.94 4.94 4.83 0 0 0
06/09/2022
4.94
 12,300 4.83 4.99 4.83 0 0 0
05/09/2022
4.83
 23,965 4.99 4.99 4.83 0 0 0
31/08/2022
4.99
 47,600 4.94 4.99 4.88 0 0 0
30/08/2022
4.94
 8,600 4.94 4.99 4.88 0 0 0
29/08/2022
4.94
 14,900 4.99 4.99 4.88 0 0 0
26/08/2022
4.99
 28,200 4.99 4.99 4.88 0 0 0
25/08/2022
4.99
 29,300 4.99 5.04 4.88 0 0 0
24/08/2022
4.99
 45,500 4.99 4.99 4.88 0 0 0
23/08/2022
4.99
 21,709 4.99 4.99 4.78 0 0 0
22/08/2022
4.99
 24,268 4.99 4.99 4.83 0 0 0
19/08/2022
4.99
 35,340 5.04 5.09 4.88 0 0 0
18/08/2022
5.04
 12,600 5.09 5.09 4.83 0 0 0
17/08/2022
5.09
 20,100 5.04 5.15 4.94 0 0 0
16/08/2022
5.04
 70,710 4.99 5.09 4.73 0 0 0
15/08/2022
4.99
 16,000 5.04 5.04 4.88 0 0 0
12/08/2022
5.04
 69,200 4.83 5.09 4.83 0 0 0
11/08/2022
4.83
 35,400 4.88 4.99 4.83 0 0 0
10/08/2022
4.88
 22,400 4.88 4.94 4.78 0 0 0
09/08/2022
4.88
 39,411 4.94 4.99 4.78 0 0 0
08/08/2022
4.94
 32,300 4.94 5.04 4.83 0 0 0
05/08/2022
4.94
 54,902 4.83 5.09 4.73 0 0 0
04/08/2022
4.83
 34,100 5.04 5.09 4.83 0 0 0
03/08/2022
5.04
 40,800 4.99 5.15 4.88 0 0 0
02/08/2022
4.99
 40,110 4.94 5.15 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |