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

13
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
(2025-11-17) 		-1.45 -10.06% 289,900 0 0
12.70
15.40
13
2 tháng
(2025-10-17) 		-1.13 -8.02% 348,500 5,000 0.1
12.69
15.40
13
3 tháng
(2025-09-17) 		-1.70 -11.54% 482,000 4,900 0.1
12.69
15.40
13
6 tháng
(2025-06-19) 		-3.54 -21.41% 799,500 7,500 0.1
12.69
16.94
13
12 tháng
(2024-12-23) 		2.08 19.03% 1,683,050 7,100 0.1
9.15
17.67
13
24 tháng
(2023-12-27) 		5.83 81.22% 5,973,004 5,796 0.1
6.96
17.67
13
36 tháng
(2023-01-03) 		8.59 194.75% 12,717,876 -151,526 -1.7
3.89
17.67
13
60 tháng
(2021-01-11) 		9.32 253.70% 110,592,674 -220,906 -2.4
2.73
17.67
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2021
2.78
 1,400 2.78 2.78 2.73 0 0 0
21/07/2021
2.78
 53,700 2.73 2.78 2.73 0 0 0
20/07/2021
2.73
 14,780 2.73 2.73 2.57 0 0 0
19/07/2021
2.73
 35,190 2.89 2.89 2.73 0 0 0
16/07/2021
2.89
 11,100 2.78 2.89 2.78 0 0 0
15/07/2021
2.78
 2,600 2.73 2.78 2.73 0 0 0
14/07/2021
2.73
 7,100 2.84 2.84 2.68 2,000 100 0.0
13/07/2021
2.84
 149 2.78 2.84 2.84 0 0 0
12/07/2021
2.78
 12,800 2.84 2.84 2.63 2,500 1,300 0.0
09/07/2021
2.84
 33,200 3.05 3.05 2.78 600 0 0.0
08/07/2021
3.05
 100 2.94 3.05 3.05 0 0 0
07/07/2021
2.94
 5,600 2.94 2.94 2.89 0 0 0
06/07/2021
2.94
 24,500 2.94 2.99 2.89 0 0 0
05/07/2021
2.94
 27,705 2.89 3.15 2.89 1,300 0 0.0
02/07/2021
2.89
 40,400 2.99 2.99 2.89 0 0 0
01/07/2021
2.99
 23,008 2.99 3.15 2.99 0 0 0
30/06/2021
2.99
 25,900 2.94 2.99 2.89 2,000 0 0.0
29/06/2021
2.94
 24,449 3.05 3.10 2.94 2,000 0 0.0
28/06/2021
3.05
 4,730 3.10 3.10 3.05 0 0 0
25/06/2021
3.10
 5,808 3.10 3.10 3.05 0 0 0
24/06/2021
3.10
 4,200 3.10 3.10 3.05 0 0 0
23/06/2021
3.10
 18,300 3.10 3.10 3.05 0 0 0
22/06/2021
3.10
 35,255 3.15 3.15 3.10 0 0 0
21/06/2021
3.15
 6,507 3.15 3.15 3.10 0 0 0
18/06/2021
3.15
 95,509 3.10 3.26 3.10 0 0 0
17/06/2021
3.10
 2,100 3.15 3.15 3.05 0 0 0
16/06/2021
3.15
 16,000 3.15 3.15 3.05 0 0 0
15/06/2021
3.15
 7,901 3.15 3.20 3.05 0 0 0
14/06/2021
3.15
 28,240 3.10 3.20 3.10 1,200 0 0.0
11/06/2021
3.10
 30,807 2.99 3.10 2.99 2,000 0 0.0
10/06/2021
2.99
 11,709 3.05 3.10 2.99 500 0 0.0
09/06/2021
3.05
 16,400 3.10 3.10 3.05 500 0 0.0
08/06/2021
3.10
 5,800 3.15 3.15 2.99 0 0 0
07/06/2021
3.15
 8,900 3.15 3.15 3.10 0 0 0
04/06/2021
3.15
 19,452 3.20 3.20 3.10 0 0 0
03/06/2021
3.20
 55,600 3.15 3.20 2.89 0 0 0
02/06/2021
3.15
 33,200 3.20 3.26 3.15 0 0 0
01/06/2021
3.20
 3,400 3.15 3.26 3.20 0 0 0
31/05/2021
3.15
 15,404 3.15 3.26 3.15 3,000 0 0.0
28/05/2021
3.15
 11,722 3.20 3.20 3.15 2,200 0 0.0
27/05/2021
3.20
 5,179 3.31 3.36 3.20 800 0 0.0
26/05/2021
3.31
 10,000 3.31 3.36 3.20 1,200 0 0.0
25/05/2021
3.31
 7,100 3.31 3.31 3.26 1,000 0 0.0
24/05/2021
3.31
 7,950 3.41 3.41 3.31 0 0 0
21/05/2021
3.41
 2,300 3.41 3.47 3.31 0 0 0
20/05/2021
3.41
 4,100 3.47 3.47 3.26 300 0 0.0
19/05/2021
3.47
 16,800 3.41 3.47 3.10 2,000 0 0.0
18/05/2021
3.41
 4,700 3.52 3.52 3.36 500 0 0.0
17/05/2021
3.52
 7,200 3.57 3.57 3.52 0 0 0
14/05/2021
3.57
 30,300 3.26 3.57 3.20 0 0 0
13/05/2021
3.26
 33,933 3.41 3.41 3.20 1,000 0 0.0
12/05/2021
3.41
 13,540 3.36 3.41 3.31 0 0 0
11/05/2021
3.36
 9,200 3.41 3.41 3.31 0 0 0
10/05/2021
3.41
 13,200 3.47 3.52 3.31 0 0 0
07/05/2021
3.47
 77,700 3.57 3.57 3.36 0 20,000 -0.1
06/05/2021
3.57
 3,900 3.62 3.62 3.52 0 0 0
05/05/2021
3.62
 33,000 3.62 3.68 3.47 0 0 0
04/05/2021
3.62
 6,000 3.57 3.62 3.52 0 0 0
29/04/2021
3.57
 3,300 3.57 3.57 3.52 0 0 0
28/04/2021
3.57
 9,700 3.57 3.57 3.41 0 0 0
27/04/2021
3.57
 15,500 3.57 3.57 3.36 0 0 0
26/04/2021
3.57
 49,800 3.68 3.68 3.41 0 0 0
23/04/2021
3.68
 44,600 3.52 3.68 3.52 0 0 0
22/04/2021
3.52
 18,647 3.62 3.68 3.52 0 0 0
20/04/2021
3.62
 28,400 3.62 3.68 3.52 0 0 0
19/04/2021
3.62
 23,300 3.62 3.68 3.52 0 0 0
16/04/2021
3.62
 42,500 3.78 3.78 3.52 0 0 0
15/04/2021
3.78
 31,700 3.83 3.89 3.78 0 0 0
14/04/2021
3.83
 30,100 3.78 3.89 3.78 0 0 0
13/04/2021
3.78
 66,000 3.78 3.83 3.68 0 2,600 -0.0
12/04/2021
3.78
 89,200 3.89 3.89 3.78 0 3,800 -0.0
09/04/2021
3.89
 30,901 3.83 3.89 3.83 0 0 0
08/04/2021
3.83
 86,040 3.99 3.99 3.73 0 0 0
07/04/2021
3.99
 94,501 3.99 4.04 3.89 0 0 0
06/04/2021
3.99
 43,911 4.10 4.10 3.94 0 0 0
05/04/2021
4.10
 37,601 4.20 4.20 3.94 0 0 0
02/04/2021
4.20
 196,051 3.89 4.25 3.73 0 0 0
01/04/2021
3.89
 53,491 3.89 3.89 3.78 0 0 0
31/03/2021
3.89
 34,110 3.89 3.89 3.73 0 0 0
30/03/2021
3.89
 61,250 3.94 3.94 3.78 0 0 0
29/03/2021
3.94
 152,830 3.94 3.99 3.73 0 0 0
26/03/2021
3.94
 66,211 3.99 3.99 3.83 0 0 0
25/03/2021
3.99
 111,700 4.04 4.15 3.94 0 0 0
24/03/2021
4.04
 359,476 3.68 4.04 3.62 0 0 0
23/03/2021
3.68
 275,570 3.68 3.68 3.41 0 0 0
22/03/2021
3.68
 187,800 3.68 3.78 3.62 0 0 0
19/03/2021
3.68
 92,250 3.68 3.68 3.31 0 0 0
18/03/2021
3.68
 210,344 3.89 3.89 3.57 0 0 0
17/03/2021
3.89
 146,127 3.68 4.04 3.68 6,400 0 0.0
16/03/2021
3.68
 448,892 3.36 3.68 3.52 0 0 0
15/03/2021
3.36
 160,920 3.10 3.36 3.15 0 0 0
12/03/2021
3.10
 17,771 3.15 3.15 2.99 0 0 0
11/03/2021
3.15
 15,901 3.15 3.15 3.10 0 0 0
10/03/2021
3.15
 9,500 3.15 3.15 3.10 0 0 0
09/03/2021
3.15
 31,261 3.10 3.15 3.05 0 0 0
08/03/2021
3.10
 25,700 2.99 3.10 2.94 0 0 0
05/03/2021
2.99
 16,800 3.05 3.05 2.89 0 0 0
04/03/2021
3.05
 15,183 2.99 3.10 2.99 2,000 0 0.0
03/03/2021
2.99
 21,592 3.05 3.05 2.99 0 0 0
02/03/2021
3.05
 8,000 3.10 3.10 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |