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

14.30
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
(2026-09-08) 		-1.10 -9.82% 46,400 0 0
10
14.30
14.30
2 tháng
(2026-08-10) 		-2.30 -18.55% 57,000 -600 0.0
10
14.30
14.30
3 tháng
(2026-07-10) 		-2.90 -22.31% 76,700 -300 0.0
10
14.30
14.30
6 tháng
(2026-04-13) 		-3.17 -23.90% 194,400 -1,900 0.0
10
14.30
14.30
12 tháng
(2025-10-13) 		-2.31 -18.62% 1,063,600 -4,400 0.0
10
14.30
14.30
24 tháng
(2024-10-18) 		-0.80 -7.35% 2,535,544 -2,900 0.0
5.45
16.06
14.30
36 tháng
(2023-10-24) 		5.23 107.45% 8,702,363 -130,011 -1.5
4.14
16.06
14.30
60 tháng
(2021-11-03) 		6.09 151.90% 89,235,822 -159,926 -1.9
2.58
16.06
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
4.25
 34,900 4.20 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 4.10 4.15 4.01 0 0 0
17/03/2023
4.20
 100 4.20 4.20 4.20 0 0 0
16/03/2023
4.15
 5,500 4.15 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 3.96 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 4.10 4.20 4.06 0 0 0
09/03/2023
4.15
 1,200 4.30 4.34 4.15 0 0 0
08/03/2023
4.20
 4,400 4.10 4.25 4.01 0 0 0
07/03/2023
4.20
 1,300 4.20 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 3.96 4.15 3.96 0 0 0
02/03/2023
3.87
 6,000 3.96 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 3.96 4.10 3.96 0 0 0
24/02/2023
4.10
 4,600 4.06 4.15 3.87 0 0 0
23/02/2023
3.96
 1,300 4.15 4.15 3.96 0 0 0
22/02/2023
4.10
 6,100 4.20 4.25 4.10 0 0 0
21/02/2023
4.15
 2,600 4.10 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 4.30 4.30 4.20 0 0 0
16/02/2023
4.25
 700 4.20 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 4.20 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 4.20 4.30 4.15 0 0 0
09/02/2023
4.15
 22,500 4.06 4.20 4.06 0 0 0
08/02/2023
4.15
 8,600 4.20 4.30 4.01 0 0 0
07/02/2023
4.06
 26,802 4.49 4.73 3.91 0 0 0
06/02/2023
4.34
 764 4.39 4.39 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 4.44 4.68 4.20 0 0 0
01/02/2023
4.30
 25,050 4.53 4.53 4.30 0 0 0
31/01/2023
4.73
 26,937 4.63 4.73 4.34 0 0 0
30/01/2023
4.77
 2,508 4.63 4.77 4.63 0 0 0
27/01/2023
4.58
 308,300 4.06 4.92 4.06 0 1,500 0.0
19/01/2023
4.49
 211,500 4.10 4.53 4.10 0 1,700 0.0
18/01/2023
4.15
 4,000 3.82 4.15 3.72 0 0 0
17/01/2023
4.01
 2,600 3.77 4.01 3.77 0 0 0
16/01/2023
4.01
 700 3.82 4.01 3.77 0 0 0
13/01/2023
4.01
 10,500 3.87 4.01 3.87 0 0 0
12/01/2023
4.06
 400 3.91 4.06 3.91 0 0 0
11/01/2023
4.10
 600 4.20 4.30 4.10 0 0 0
10/01/2023
4.15
 320 3.91 4.15 3.91 0 0 0
09/01/2023
3.82
 600 3.91 3.96 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 4.25 4.25 4.15 0 0 0
03/01/2023
4.01
 36,200 4.34 4.34 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 4.20 4.20 4.06 0 0 0
28/12/2022
4.25
 2,100 4.06 4.25 4.06 0 0 0
27/12/2022
4.01
 2,140 4.20 4.20 4.01 0 0 0
26/12/2022
4.25
 4,600 4.06 4.25 3.87 0 0 0
23/12/2022
4.30
 1,500 4.06 4.30 4.01 0 0 0
22/12/2022
4.30
 6,600 4.30 4.30 4.06 0 0 0
21/12/2022
4.25
 6,400 4.25 4.49 4.01 0 300 0.0
20/12/2022
4.15
 43,107 4.53 4.53 3.96 0 0 0
19/12/2022
4.39
 99,003 4.10 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 3.48 3.68 3.44 0 0 0
14/12/2022
3.34
 2,700 3.53 3.53 3.29 0 0 0
13/12/2022
3.53
 7,411 3.34 3.63 3.34 0 0 0
12/12/2022
3.68
 12,791 3.87 3.87 3.39 0 0 0
09/12/2022
3.72
 12,202 3.82 3.82 3.53 0 0 0
08/12/2022
3.72
 25,700 3.82 3.82 3.58 0 0 0
07/12/2022
3.58
 1,034,800 3.91 4.10 3.44 0 1,500 0.0
06/12/2022
3.77
 55,200 3.68 3.77 3.58 0 0 0
05/12/2022
3.44
 33,200 3.20 3.44 3.20 0 0 0
02/12/2022
3.15
 5,031 3.15 3.15 3.01 0 0 0
01/12/2022
3.10
 3,600 3.10 3.15 3.05 0 0 0
30/11/2022
3.10
 6,400 3.25 3.25 3.05 0 0 0
29/11/2022
3.25
 12,582 3.34 3.34 2.96 0 0 0
28/11/2022
3.25
 12,136 3.48 3.48 3.10 0 0 0
25/11/2022
3.20
 1,400 3.20 3.20 3.10 0 0 0
24/11/2022
3.15
 5,101 3.34 3.34 2.91 0 0 0
23/11/2022
3.20
 302 3.34 3.34 3.05 0 0 0
22/11/2022
3.20
 9,366 3.25 3.25 2.91 0 0 0
21/11/2022
3.20
 10,666 3.34 3.34 3.01 0 0 0
18/11/2022
3.29
 804 3.39 3.39 2.86 0 0 0
17/11/2022
3.10
 900 3.15 3.15 2.77 0 0 0
16/11/2022
2.86
 36,060 2.39 2.86 2.39 1,000 0 0.0
15/11/2022
2.63
 4,900 2.63 2.63 2.63 2,000 0 0.0
14/11/2022
2.91
 500 3.10 3.10 2.72 0 0 0
11/11/2022
2.91
 2,500 3.01 3.01 2.86 0 0 0
10/11/2022
2.77
 6,700 3.29 3.29 2.77 1,000 0 0.0
09/11/2022
3.05
 28,500 2.77 3.29 2.77 0 0 0
08/11/2022
3.05
 8,500 3.10 3.10 3.05 3,000 0 0.0
07/11/2022
3.39
 10,400 3.25 3.39 3.20 0 0 0
04/11/2022
3.53
 11,269 3.77 3.77 3.48 0 0 0
03/11/2022
3.87
 2,600 3.87 3.91 3.77 0 0 0
02/11/2022
3.72
 4,301 3.96 3.96 3.72 0 0 0
01/11/2022
3.87
 5,130 3.91 3.91 3.82 0 0 0
31/10/2022
3.91
 800 3.87 3.91 3.68 0 0 0
28/10/2022
3.96
 900 3.91 3.96 3.91 0 0 0
27/10/2022
3.91
 302 3.82 3.91 3.82 0 0 0
26/10/2022
3.91
 2,400 3.77 3.96 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc