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

12.20
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
(2026-06-29) 		0.50 4.27% 22,900 200 0
11.70
13.40
12.20
2 tháng
(2026-06-01) 		0.60 5.17% 36,300 200 0
11.50
13.40
12.20
3 tháng
(2026-05-04) 		-1.44 -10.53% 57,200 -800 0
11.50
13.64
12.20
6 tháng
(2026-01-30) 		0.56 4.84% 424,100 -1,800 0.0
10.27
14.09
12.20
12 tháng
(2025-08-04) 		-2.18 -15.17% 1,313,300 -2,800 0.0
10.27
15.40
12.20
24 tháng
(2024-08-08) 		0.57 4.89% 3,320,164 -900 0.1
8.32
16.06
12.20
36 tháng
(2023-08-14) 		7.09 138.87% 9,284,904 -147,611 -1.6
4.58
16.06
12.20
60 tháng
(2021-08-24) 		9.24 312.24% 102,272,758 -221,551 -2.4
2.58
16.06
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
4.20
 500 4.20 4.20 4.20 0 0 0
24/03/2023
4.20
 400 4.20 4.20 4.20 0 0 0
23/03/2023
4.20
 1,500 4.25 4.25 4.10 0 0 0
22/03/2023
4.25
 34,900 4.10 4.25 4.15 0 0 0
21/03/2023
4.10
 23,000 4.06 4.10 4.06 0 0 0
20/03/2023
4.06
 1,500 4.20 4.20 4.01 0 0 0
17/03/2023
4.20
 100 4.15 4.20 4.20 0 0 0
16/03/2023
4.15
 5,500 4.20 4.25 4.15 0 0 0
15/03/2023
4.20
 0 4.20 4.20 4.20 0 0 0
14/03/2023
4.20
 1,200 4.20 4.20 3.96 0 0 0
13/03/2023
4.20
 0 4.20 4.20 4.20 0 0 0
10/03/2023
4.20
 1,650 4.15 4.20 4.06 0 0 0
09/03/2023
4.15
 1,200 4.20 4.34 4.15 0 0 0
08/03/2023
4.20
 4,400 4.20 4.25 4.01 0 0 0
07/03/2023
4.20
 1,300 4.10 4.20 3.96 0 0 0
06/03/2023
4.10
 1,800 4.15 4.30 4.10 0 0 0
03/03/2023
4.15
 1,300 3.87 4.15 3.96 0 0 0
02/03/2023
3.87
 6,000 4.10 4.10 3.87 0 0 0
01/03/2023
4.10
 100 4.10 4.10 4.10 0 0 0
28/02/2023
4.10
 0 4.10 4.10 4.10 0 0 0
27/02/2023
4.10
 1,200 4.10 4.10 3.96 0 0 0
24/02/2023
4.10
 4,600 3.96 4.15 3.87 0 0 0
23/02/2023
3.96
 1,300 4.10 4.15 3.96 0 0 0
22/02/2023
4.10
 6,100 4.15 4.25 4.10 0 0 0
21/02/2023
4.15
 2,600 4.01 4.20 4.06 0 0 0
20/02/2023
4.01
 21,000 4.20 4.20 3.96 0 0 0
17/02/2023
4.20
 2,200 4.25 4.30 4.20 0 0 0
16/02/2023
4.25
 700 4.30 4.30 4.10 0 0 0
15/02/2023
4.30
 0 4.30 4.30 4.30 0 0 0
14/02/2023
4.30
 36,000 4.30 4.30 4.10 0 0 0
13/02/2023
4.30
 12,500 4.30 4.30 4.01 0 0 0
10/02/2023
4.30
 255,167 4.15 4.30 4.15 0 0 0
09/02/2023
4.15
 22,500 4.15 4.20 4.06 0 0 0
08/02/2023
4.15
 8,600 4.06 4.30 4.01 0 0 0
07/02/2023
4.06
 26,802 4.34 4.73 3.91 0 0 0
06/02/2023
4.34
 764 4.44 4.44 4.30 0 0 0
03/02/2023
4.44
 400 4.44 4.44 4.34 0 0 0
02/02/2023
4.44
 4,600 4.30 4.68 4.20 0 0 0
01/02/2023
4.30
 25,050 4.73 4.73 4.30 0 0 0
31/01/2023
4.73
 26,937 4.77 4.77 4.34 0 0 0
30/01/2023
4.77
 2,508 4.58 4.77 4.63 0 0 0
27/01/2023
4.58
 308,300 4.49 4.92 4.06 0 1,500 -0.0
19/01/2023
4.49
 211,500 4.15 4.53 4.10 0 1,700 -0.0
18/01/2023
4.15
 4,000 4.01 4.15 3.72 0 0 0
17/01/2023
4.01
 2,600 4.01 4.01 3.77 0 0 0
16/01/2023
4.01
 700 4.01 4.01 3.77 0 0 0
13/01/2023
4.01
 10,500 4.06 4.06 3.87 0 0 0
12/01/2023
4.06
 400 4.10 4.10 3.91 0 0 0
11/01/2023
4.10
 600 4.15 4.30 4.10 0 0 0
10/01/2023
4.15
 320 3.82 4.15 3.91 0 0 0
09/01/2023
3.82
 600 4.06 4.06 3.82 0 0 0
06/01/2023
4.06
 700 4.06 4.20 3.96 0 0 0
05/01/2023
4.06
 4,600 4.15 4.15 3.87 0 0 0
04/01/2023
4.15
 200 4.01 4.25 4.15 0 0 0
03/01/2023
4.01
 36,200 4.44 4.44 4.01 0 0 0
30/12/2022
4.44
 1,100 4.06 4.44 4.06 0 0 0
29/12/2022
4.06
 602 4.25 4.25 4.06 0 0 0
28/12/2022
4.25
 2,100 4.01 4.25 4.06 0 0 0
27/12/2022
4.01
 2,140 4.25 4.25 4.01 0 0 0
26/12/2022
4.25
 4,600 4.30 4.30 3.87 0 0 0
23/12/2022
4.30
 1,500 4.30 4.30 4.01 0 0 0
22/12/2022
4.30
 6,600 4.25 4.30 4.06 0 0 0
21/12/2022
4.25
 6,400 4.15 4.49 4.01 0 300 -0.0
20/12/2022
4.15
 43,107 4.39 4.53 3.96 0 0 0
19/12/2022
4.39
 99,003 4.01 4.39 4.10 0 2,000 -0.0
16/12/2022
4.01
 80,809 3.68 4.01 3.68 0 500 -0.0
15/12/2022
3.68
 29,797 3.34 3.68 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |