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)
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
01/08/2022
4.94
 23,500 5.04 5.15 4.73 0 0 0
29/07/2022
5.04
 24,800 5.15 5.20 4.94 0 0 0
28/07/2022
5.15
 16,042 5.04 5.25 5.04 0 0 0
27/07/2022
5.04
 480,515 4.83 5.30 4.73 0 0 0
26/07/2022
4.83
 41,100 4.88 5.09 4.78 0 0 0
25/07/2022
4.88
 22,500 4.88 4.99 4.78 0 0 0
22/07/2022
4.88
 16,802 5.04 5.04 4.88 0 0 0
21/07/2022
5.04
 17,500 5.04 5.20 4.94 0 0 0
20/07/2022
5.04
 29,600 4.94 5.04 4.94 0 0 0
19/07/2022
4.94
 83,300 5.04 5.04 4.78 0 0 0
18/07/2022
5.04
 23,900 4.88 5.25 4.88 0 0 0
15/07/2022
4.88
 25,002 5.20 5.20 4.88 0 0 0
14/07/2022
5.20
 42,900 4.94 5.25 4.88 0 0 0
13/07/2022
4.94
 21,100 4.94 5.04 4.67 0 0 0
12/07/2022
4.94
 43,900 4.67 4.99 4.67 0 0 0
11/07/2022
4.67
 65,746 4.94 5.25 4.57 0 0 0
08/07/2022
4.94
 19,300 4.99 5.36 4.94 0 0 0
07/07/2022
4.99
 27,600 4.99 4.99 4.83 0 0 0
06/07/2022
4.99
 22,510 4.94 5.20 4.83 0 0 0
05/07/2022
4.94
 28,300 5.30 5.41 4.94 0 0 0
04/07/2022
5.30
 60,900 5.09 5.30 5.09 0 0 0
01/07/2022
5.09
 47,666 4.94 5.25 4.94 0 0 0
30/06/2022
4.94
 46,103 4.94 5.04 4.73 0 0 0
29/06/2022
4.94
 69,006 5.15 5.25 4.94 0 0 0
28/06/2022
5.15
 56,397 4.88 5.25 4.73 0 0 0
27/06/2022
4.88
 53,700 4.73 4.88 4.57 0 0 0
24/06/2022
4.73
 64,204 4.46 4.88 4.46 0 0 0
23/06/2022
4.46
 37,910 4.10 4.46 3.94 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |