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

14
-0.30
(-2.10%)
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)
03/06/2022
5.06
 618,911 4.68 5.39 4.68 0 0 0
02/06/2022
4.92
 233,262 5.11 5.25 4.77 1,000 0 0.0
01/06/2022
5.16
 691,377 4.77 5.25 4.77 0 0 0
31/05/2022
4.77
 762,101 4.30 4.77 4.25 0 0 0
30/05/2022
4.34
 482,702 4.30 4.73 3.96 100 0 0.0
27/05/2022
4.30
 369,644 4.73 4.82 4.30 0 0 0
26/05/2022
4.73
 1,288,009 4.39 4.73 4.30 0 4,100 0.0
25/05/2022
4.30
 455,500 3.91 4.30 3.82 1,000 0 0.0
24/05/2022
3.91
 504,500 3.82 4.20 3.82 0 0 0
23/05/2022
3.82
 394,900 3.53 3.82 3.53 0 0 0
20/05/2022
3.48
 479,510 3.63 3.82 3.48 0 0 0
19/05/2022
3.48
 305,800 3.29 3.48 3.29 0 0 0
18/05/2022
3.20
 437,410 3.34 3.68 3.20 0 0 0
17/05/2022
3.34
 45,100 3.20 3.34 3.15 0 0 0
16/05/2022
3.20
 144,379 3.20 3.29 3.20 0 0 0
13/05/2022
3.20
 464,111 3.05 3.34 3.05 0 0 0
12/05/2022
3.15
 127,700 3.20 3.29 3.15 0 0 0
11/05/2022
3.29
 79,412 3.34 3.34 3.25 0 0 0
10/05/2022
3.29
 144,752 3.25 3.29 3.10 0 1,600 0.0
09/05/2022
3.20
 379,190 3.15 3.25 3.15 0 0 0
06/05/2022
3.20
 141,000 3.25 3.25 3.01 1,000 0 0.0
05/05/2022
3.25
 319,027 3.01 3.25 3.01 0 0 0
04/05/2022
3.01
 125,435 2.86 3.01 2.86 0 0 0
29/04/2022
2.91
 119,907 2.82 2.96 2.77 1,600 0 0.0
28/04/2022
2.86
 54,500 2.82 2.86 2.77 7,000 0 0.0
27/04/2022
2.77
 76,677 2.72 2.82 2.67 0 0 0
26/04/2022
2.67
 159,700 2.58 2.72 2.48 0 100 0.0
25/04/2022
2.58
 61,044 2.72 2.72 2.58 0 500 0.0
22/04/2022
2.72
 184,118 2.63 2.86 2.58 0 1,200 0.0
21/04/2022
2.63
 381,400 2.77 2.77 2.53 5,000 0 0.0
20/04/2022
2.77
 289,744 3.01 3.15 2.77 5,000 0 0.0
19/04/2022
3.05
 235,000 3.39 3.48 3.05 0 0 0
18/04/2022
3.39
 228,100 3.63 3.63 3.34 5,000 800 0.0
14/04/2022
3.82
 204,700 3.96 4.01 3.77 0 0 0
13/04/2022
3.91
 150,100 3.87 3.91 3.68 3,100 0 0.0
12/04/2022
3.82
 158,424 4.15 4.15 3.82 0 900 0.0
08/04/2022
4.15
 60,200 4.30 4.30 4.10 0 0 0
07/04/2022
4.25
 108,800 4.30 4.30 4.10 0 0 0
06/04/2022
4.25
 416,500 4.30 4.34 4.10 0 0 0
05/04/2022
4.30
 70,297 4.39 4.44 4.30 0 0 0
04/04/2022
4.30
 194,003 4.30 4.44 4.15 0 0 0
01/04/2022
4.30
 282,305 4.30 4.34 4.10 0 0 0
31/03/2022
4.34
 160,074 4.39 4.39 4.30 0 0 0
30/03/2022
4.39
 336,230 4.58 4.63 4.30 0 0 0
29/03/2022
4.58
 878,921 4.30 4.73 4.25 0 0 0
28/03/2022
4.30
 369,750 4.44 4.44 4.25 0 0 0
25/03/2022
4.49
 141,895 4.44 4.53 4.44 0 0 0
24/03/2022
4.49
 208,900 4.49 4.53 4.39 0 0 0
23/03/2022
4.39
 377,976 4.49 4.49 4.39 0 0 0
22/03/2022
4.44
 207,432 4.49 4.49 4.39 0 0 0
21/03/2022
4.49
 209,550 4.44 4.53 4.44 0 0 0
18/03/2022
4.44
 255,200 4.39 4.58 4.39 0 0 0
17/03/2022
4.44
 154,000 4.49 4.49 4.39 0 0 0
16/03/2022
4.39
 182,512 4.44 4.49 4.34 0 0 0
15/03/2022
4.39
 222,036 4.34 4.39 4.25 0 0 0
14/03/2022
4.34
 227,525 4.34 4.44 4.25 0 0 0
11/03/2022
4.34
 339,123 4.53 4.58 4.34 0 0 0
10/03/2022
4.53
 209,882 4.68 4.68 4.53 0 0 0
09/03/2022
4.58
 343,249 4.49 4.68 4.30 0 0 0
08/03/2022
4.53
 314,820 4.68 4.73 4.53 0 0 0
07/03/2022
4.68
 358,406 4.58 4.73 4.53 0 0 0
04/03/2022
4.58
 419,587 4.63 4.68 4.49 0 0 0
03/03/2022
4.58
 639,446 4.30 4.73 4.25 0 0 0
02/03/2022
4.34
 148,500 4.39 4.39 4.20 0 0 0
01/03/2022
4.39
 658,466 4.06 4.44 4.06 0 0 0
28/02/2022
4.10
 205,587 4.15 4.20 4.06 0 0 0
25/02/2022
4.10
 165,170 4.01 4.15 3.96 0 0 0
24/02/2022
4.06
 272,162 4.25 4.25 3.91 0 0 0
23/02/2022
4.25
 456,400 4.01 4.25 4.01 0 0 0
22/02/2022
4.06
 198,408 4.10 4.10 3.96 0 0 0
21/02/2022
4.06
 232,170 4.01 4.10 3.96 0 0 0
18/02/2022
4.01
 196,700 3.96 4.06 3.91 0 0 0
17/02/2022
4.01
 90,600 4.01 4.06 3.96 0 0 0
16/02/2022
3.96
 173,000 3.87 4.01 3.87 0 0 0
15/02/2022
3.87
 98,700 3.87 3.91 3.82 0 0 0
14/02/2022
3.91
 118,800 3.91 3.96 3.82 0 0 0
11/02/2022
3.91
 76,300 3.91 3.96 3.87 0 0 0
10/02/2022
3.96
 75,900 3.96 3.96 3.87 0 0 0
09/02/2022
3.96
 120,787 3.82 4.01 3.82 0 0 0
08/02/2022
3.82
 144,084 3.87 3.91 3.82 0 0 0
07/02/2022
3.87
 182,405 3.53 3.87 3.53 0 0 0
28/01/2022
3.53
 208,639 3.58 3.72 3.48 500 0 0.0
27/01/2022
3.53
 215,000 3.72 3.77 3.53 500 0 0.0
26/01/2022
3.72
 206,120 3.82 3.91 3.72 0 0 0
25/01/2022
3.82
 280,604 3.82 3.87 3.63 100 0 0.0
24/01/2022
3.82
 243,252 4.20 4.20 3.82 3,000 0 0.0
21/01/2022
4.20
 162,618 4.25 4.30 4.10 0 0 0
20/01/2022
4.25
 282,900 3.91 4.30 3.91 0 0 0
19/01/2022
3.91
 112,054 3.87 3.96 3.87 0 0 0
18/01/2022
3.87
 310,009 3.91 4.06 3.82 0 0 0
17/01/2022
3.91
 424,220 4.34 4.49 3.91 0 0 0
14/01/2022
4.34
 428,245 4.63 4.63 4.10 0 0 0
13/01/2022
4.53
 677,866 4.87 4.96 4.39 0 0 0
12/01/2022
4.87
 601,454 5.11 5.16 4.73 0 12,000 -0.1
11/01/2022
5.11
 485,610 5.25 5.35 5.11 0 0 0
10/01/2022
5.25
 1,087,888 5.25 5.68 5.16 0 0 0
07/01/2022
5.35
 1,225,182 5.06 5.49 5.06 0 5,400 -0.1
06/01/2022
5.11
 509,987 5.20 5.25 5.01 3,000 0 0.0
05/01/2022
5.20
 966,540 4.87 5.35 4.82 0 0 0
04/01/2022
4.87
 539,559 4.96 5.06 4.82 0 0 0

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