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

14.10
-0.20
(-1.40%)
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)
25/10/2022
3.77
 7,384 3.72 3.77 3.53 1,000 0 0.0
24/10/2022
3.77
 7,101 3.96 3.96 3.72 0 0 0
21/10/2022
3.77
 55,139 3.91 4.06 3.77 0 0 0
20/10/2022
4.15
 100 4.15 4.15 4.15 0 0 0
19/10/2022
4.06
 1,900 4.20 4.20 4.01 0 0 0
18/10/2022
4.15
 22,300 4.20 4.25 3.91 0 0 0
17/10/2022
4.06
 2,100 4.15 4.30 4.06 0 0 0
14/10/2022
4.06
 1,945 4.15 4.15 4.06 0 0 0
13/10/2022
4.06
 3,400 4.15 4.15 3.82 0 0 0
12/10/2022
4.06
 1,101 4.20 4.30 4.06 0 0 0
11/10/2022
4.06
 3,600 4.06 4.06 3.77 0 0 0
10/10/2022
4.06
 5,901 4.06 4.06 4.01 0 0 0
07/10/2022
4.06
 19,600 4.06 4.06 3.77 0 0 0
06/10/2022
4.15
 8,099 4.15 4.15 3.96 0 0 0
05/10/2022
4.25
 6,300 4.20 4.25 4.20 0 0 0
04/10/2022
4.20
 2,247 4.30 4.44 4.20 0 0 0
03/10/2022
4.20
 9,500 4.25 4.30 4.15 0 0 0
30/09/2022
4.30
 100 4.30 4.30 4.30 0 0 0
29/09/2022
4.30
 900 4.30 4.30 4.25 0 0 0
28/09/2022
4.25
 10,700 4.30 4.30 4.20 0 900 0.0
27/09/2022
4.39
 9,500 4.30 4.39 4.25 0 0 0
26/09/2022
4.39
 24,600 4.30 4.39 4.15 0 600 0.0
23/09/2022
4.39
 4,290 4.44 4.44 4.30 0 0 0
22/09/2022
4.39
 12,720 4.30 4.39 4.25 0 0 0
21/09/2022
4.30
 6,322 4.39 4.39 4.30 0 0 0
20/09/2022
4.30
 19,965 4.30 4.39 4.30 0 0 0
19/09/2022
4.30
 7,300 4.44 4.44 4.30 0 0 0
16/09/2022
4.30
 13,373 4.30 4.44 4.30 0 0 0
15/09/2022
4.39
 10,218 4.39 4.39 4.34 0 0 0
14/09/2022
4.30
 28,100 4.34 4.44 4.30 0 0 0
13/09/2022
4.44
 19,300 4.39 4.44 4.34 0 0 0
12/09/2022
4.44
 11,744 4.39 4.49 4.34 0 0 0
09/09/2022
4.44
 17,800 4.49 4.49 4.34 0 0 0
08/09/2022
4.53
 47,023 4.44 4.53 4.34 0 0 0
07/09/2022
4.49
 14,100 4.49 4.49 4.39 0 0 0
06/09/2022
4.49
 12,300 4.53 4.53 4.39 0 0 0
05/09/2022
4.39
 23,965 4.44 4.49 4.39 0 0 0
31/08/2022
4.53
 47,600 4.49 4.53 4.44 0 0 0
30/08/2022
4.49
 8,600 4.53 4.53 4.44 0 0 0
29/08/2022
4.49
 14,900 4.49 4.49 4.44 0 0 0
26/08/2022
4.53
 28,200 4.44 4.53 4.44 0 0 0
25/08/2022
4.53
 29,300 4.44 4.58 4.44 0 0 0
24/08/2022
4.53
 45,500 4.53 4.53 4.44 0 0 0
23/08/2022
4.53
 21,709 4.34 4.53 4.34 0 0 0
22/08/2022
4.53
 24,268 4.49 4.53 4.39 0 0 0
19/08/2022
4.53
 35,340 4.49 4.63 4.44 0 0 0
18/08/2022
4.58
 12,600 4.58 4.58 4.39 0 0 0
17/08/2022
4.63
 20,100 4.53 4.68 4.49 0 0 0
16/08/2022
4.58
 70,710 4.39 4.63 4.30 0 0 0
15/08/2022
4.53
 16,000 4.53 4.58 4.44 0 0 0
12/08/2022
4.58
 69,200 4.39 4.63 4.39 0 0 0
11/08/2022
4.39
 35,400 4.49 4.53 4.39 0 0 0
10/08/2022
4.44
 22,400 4.44 4.49 4.34 0 0 0
09/08/2022
4.44
 39,411 4.39 4.53 4.34 0 0 0
08/08/2022
4.49
 32,300 4.58 4.58 4.39 0 0 0
05/08/2022
4.49
 54,902 4.39 4.63 4.30 0 0 0
04/08/2022
4.39
 34,100 4.63 4.63 4.39 0 0 0
03/08/2022
4.58
 40,800 4.44 4.68 4.44 0 0 0
02/08/2022
4.53
 40,110 4.49 4.68 4.44 0 0 0
01/08/2022
4.49
 23,500 4.34 4.68 4.30 0 0 0
29/07/2022
4.58
 24,800 4.73 4.73 4.49 0 0 0
28/07/2022
4.68
 16,042 4.77 4.77 4.58 0 0 0
27/07/2022
4.58
 480,515 4.53 4.82 4.30 0 0 0
26/07/2022
4.39
 41,100 4.63 4.63 4.34 0 0 0
25/07/2022
4.44
 22,500 4.53 4.53 4.34 0 0 0
22/07/2022
4.44
 16,802 4.53 4.58 4.44 0 0 0
21/07/2022
4.58
 17,500 4.73 4.73 4.49 0 0 0
20/07/2022
4.58
 29,600 4.53 4.58 4.49 0 0 0
19/07/2022
4.49
 83,300 4.58 4.58 4.34 0 0 0
18/07/2022
4.58
 23,900 4.77 4.77 4.44 0 0 0
15/07/2022
4.44
 25,002 4.73 4.73 4.44 0 0 0
14/07/2022
4.73
 42,900 4.44 4.77 4.44 0 0 0
13/07/2022
4.49
 21,100 4.25 4.58 4.25 0 0 0
12/07/2022
4.49
 43,900 4.25 4.53 4.25 0 0 0
11/07/2022
4.25
 65,746 4.77 4.77 4.15 0 0 0
08/07/2022
4.49
 19,300 4.87 4.87 4.49 0 0 0
07/07/2022
4.53
 27,600 4.53 4.53 4.39 0 0 0
06/07/2022
4.53
 22,510 4.39 4.73 4.39 0 0 0
05/07/2022
4.49
 28,300 4.92 4.92 4.49 0 0 0
04/07/2022
4.82
 60,900 4.63 4.82 4.63 0 0 0
01/07/2022
4.63
 47,666 4.63 4.77 4.49 0 0 0
30/06/2022
4.49
 46,103 4.58 4.58 4.30 0 0 0
29/06/2022
4.49
 69,006 4.68 4.77 4.49 0 0 0
28/06/2022
4.68
 56,397 4.30 4.77 4.30 0 0 0
27/06/2022
4.44
 53,700 4.30 4.44 4.15 0 0 0
24/06/2022
4.30
 64,204 4.06 4.44 4.06 0 0 0
23/06/2022
4.06
 37,910 3.58 4.06 3.58 0 700 0.0
22/06/2022
3.72
 119,470 3.96 3.96 3.58 4,000 0 0.0
21/06/2022
3.96
 208,698 4.30 4.44 3.96 3,000 100 0.0
20/06/2022
4.39
 129,906 4.01 4.58 4.01 0 1,000 0.0
17/06/2022
4.44
 286,313 4.49 4.58 4.44 1,000 0 0.0
16/06/2022
4.92
 276,751 4.92 5.44 4.92 100 0 0.0
15/06/2022
5.44
 250,347 5.73 5.97 5.44 700 0 0.0
14/06/2022
6.01
 85,357 6.21 6.44 5.97 0 0 0
13/06/2022
5.97
 641,714 5.68 6.21 5.49 0 5,000 -0.1
10/06/2022
5.68
 1,042,445 5.11 5.68 5.01 0 3,000 0.0
09/06/2022
5.20
 68,810 5.16 5.30 5.01 0 0 0
08/06/2022
5.20
 126,410 5.35 5.58 5.16 0 0 0
07/06/2022
5.35
 182,662 5.39 5.49 5.06 0 2,100 0.0
06/06/2022
5.39
 491,615 5.06 5.54 4.92 1,000 0 0.0

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