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

11.20
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
(2026-08-12) 		-0.70 -5.88% 11,800 -600 0
11.10
12.50
11.20
2 tháng
(2026-07-13) 		-1.80 -13.85% 28,800 -300 0
11.10
13
11.20
3 tháng
(2026-06-15) 		-1.10 -8.94% 47,600 -200 0
11.10
13.40
11.20
6 tháng
(2026-03-16) 		-0.07 -0.65% 328,600 -3,400 -0.0
10.27
14.09
11.20
12 tháng
(2025-09-16) 		-2.60 -18.83% 1,133,800 -4,100 0.0
10.27
14.09
11.20
24 tháng
(2024-09-23) 		0.74 7.04% 3,182,310 -1,300 0.1
8.32
16.06
11.20
36 tháng
(2023-09-27) 		6.57 141.90% 8,784,604 -144,511 -1.6
4.58
16.06
11.20
60 tháng
(2021-10-07) 		7.67 217.08% 98,157,343 -220,026 -2.4
2.58
16.06
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |