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

10.50
-1
(-8.70%)
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
(2026-08-19) 		-0.50 -4.17% 10,400 -100 0.0
10.50
12.90
10.50
2 tháng
(2026-07-20) 		-0.30 -2.54% 26,400 -400 0.0
10.50
12.90
10.50
3 tháng
(2026-06-22) 		-0.40 -3.36% 51,900 -300 0.0
10.50
13.40
10.50
6 tháng
(2026-03-23) 		0.77 7.20% 333,200 -2,700 0.0
10.18
14.09
10.50
12 tháng
(2025-09-23) 		-1.28 -9.98% 1,128,800 -4,300 0.0
10.18
14.09
10.50
24 tháng
(2024-09-30) 		0.50 4.55% 3,281,682 -1,900 0.0
5.45
16.06
10.50
36 tháng
(2023-10-04) 		6.73 140.93% 8,906,269 -144,011 -1.6
4.14
16.06
10.50
60 tháng
(2021-10-14) 		8.16 244.18% 97,880,090 -220,026 -2.4
2.58
16.06
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
 112,000 3.87 3.96 3.87 0 0 0
18/01/2022
3.87
 310,000 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 4.53 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 5.35 5.68 5.16 0 0 0
07/01/2022
5.35
 1,225,182 5.11 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
31/12/2021
4.96
 687,498 5.11 5.11 4.82 2,300 0 0.0
30/12/2021
5.11
 687,289 5.16 5.30 5.01 2,000 0 0.0
29/12/2021
5.16
 797,552 5.16 5.49 4.82 5,000 0 0.1
28/12/2021
5.16
 1,956,860 4.73 5.16 4.63 0 0 0
27/12/2021
4.73
 671,105 4.63 4.73 4.49 5,400 100 0.1
24/12/2021
4.63
 1,114,503 4.39 4.82 4.39 0 0 0
23/12/2021
4.39
 348,300 4.39 4.49 4.34 0 0 0
22/12/2021
4.39
 381,650 4.34 4.49 4.34 0 0 0
21/12/2021
4.34
 524,853 4.49 4.53 4.34 0 0 0
20/12/2021
4.49
 352,471 4.53 4.63 4.44 0 0 0
17/12/2021
4.53
 389,100 4.53 4.68 4.53 0 0 0
16/12/2021
4.53
 301,200 4.63 4.68 4.53 0 0 0
15/12/2021
4.63
 458,400 4.53 4.73 4.44 0 2,000 0.0
14/12/2021
4.53
 264,365 4.68 4.68 4.44 0 0 0
13/12/2021
4.68
 674,402 4.39 4.77 4.34 0 0 0
10/12/2021
4.39
 306,534 4.39 4.49 4.34 0 0 0
09/12/2021
4.39
 226,197 4.34 4.44 4.30 0 0 0
08/12/2021
4.34
 369,108 4.39 4.49 4.30 0 0 0
07/12/2021
4.39
 499,315 4.34 4.49 4.20 0 0 0
06/12/2021
4.34
 994,367 4.73 4.73 4.30 100 0 0.0
03/12/2021
4.73
 602,750 5.06 5.06 4.73 0 0 0
02/12/2021
5.06
 844,782 5.06 5.44 5.06 0 100 0.0
01/12/2021
5.06
 1,630,371 4.63 5.06 4.53 0 0 0
30/11/2021
4.63
 416,516 4.73 4.82 4.58 0 0 0
29/11/2021
4.73
 629,430 4.63 4.77 4.34 0 19,500 -0.2
26/11/2021
4.63
 458,084 4.63 4.73 4.49 0 0 0
25/11/2021
4.63
 484,066 4.73 4.82 4.53 0 0 0
24/11/2021
4.73
 511,060 4.73 4.96 4.63 0 0 0
23/11/2021
4.73
 388,783 4.39 4.73 4.39 0 0 0
22/11/2021
4.39
 995,604 4.77 5.11 4.30 0 0 0
19/11/2021
4.77
 1,775,255 4.73 5.16 4.63 0 0 0
18/11/2021
4.73
 866,633 4.58 4.77 4.53 0 100 0.0
17/11/2021
4.58
 801,627 4.44 4.68 4.30 0 0 0
16/11/2021
4.44
 1,450,796 4.73 4.82 4.30 0 3,000 0.0
15/11/2021
4.73
 1,215,627 4.82 4.92 4.58 100 200 0.0
12/11/2021
4.82
 1,173,943 4.44 4.87 4.44 0 100 0.0
11/11/2021
4.44
 1,971,711 4.06 4.44 4.10 0 0 0
10/11/2021
4.06
 2,304,020 3.91 4.10 3.82 200 0 0.0
09/11/2021
3.91
 1,468,351 3.96 4.15 3.82 0 0 0
08/11/2021
3.96
 1,443,464 3.87 4.25 3.87 0 0 0
05/11/2021
3.87
 720,383 3.82 3.96 3.77 0 0 0
04/11/2021
3.82
 693,455 4.01 4.01 3.77 100 0 0.0
03/11/2021
4.01
 1,210,445 3.77 4.10 3.77 0 0 0
02/11/2021
3.77
 763,127 3.72 3.82 3.68 3,000 200 0.0
01/11/2021
3.72
 955,800 3.87 3.91 3.68 0 7,000 -0.1
29/10/2021
3.87
 350,084 3.91 3.96 3.77 0 0 0
28/10/2021
3.91
 709,300 3.91 3.96 3.82 200 57,500 -0.5
27/10/2021
3.91
 2,262,300 3.82 3.96 3.63 2,000 0 0.0
26/10/2021
3.82
 227,100 3.82 3.87 3.72 5,000 0 0.0
25/10/2021
3.82
 460,200 3.58 3.87 3.53 27,500 0 0.2
22/10/2021
3.58
 503,700 3.91 3.91 3.58 0 0 0
21/10/2021
3.91
 339,900 4.01 4.06 3.82 0 0 0
20/10/2021
4.01
 984,400 3.68 4.01 3.82 0 100 0.0
19/10/2021
3.68
 570,400 3.34 3.68 3.39 0 32,500 -0.2
18/10/2021
3.34
 54,000 3.39 3.44 3.34 0 500 0
15/10/2021
3.39
 68,400 3.34 3.44 3.34 0 0 0
14/10/2021
3.34
 61,300 3.44 3.48 3.34 0 0 0
13/10/2021
3.44
 44,000 3.39 3.44 3.34 0 0 0
12/10/2021
3.39
 69,400 3.48 3.48 3.34 100 0 0.0
11/10/2021
3.48
 47,400 3.53 3.53 3.39 0 0 0
08/10/2021
3.53
 37,200 3.53 3.58 3.44 0 0 0
07/10/2021
3.53
 160,705 3.29 3.53 3.20 0 0 0
06/10/2021
3.29
 39,800 3.25 3.39 3.25 0 0 0
05/10/2021
3.25
 25,202 3.25 3.29 3.25 0 0 0
04/10/2021
3.25
 56,830 3.29 3.39 3.25 0 0 0
01/10/2021
3.29
 36,800 3.29 3.29 3.25 0 0 0
30/09/2021
3.29
 64,231 3.25 3.44 3.25 0 100 0.0
29/09/2021
3.25
 38,163 3.34 3.34 3.20 0 0 0
28/09/2021
3.34
 234,862 3.34 3.39 3.05 100 0 0.0
27/09/2021
3.34
 135,200 3.53 3.58 3.34 0 0 0
24/09/2021
3.53
 140,723 3.72 3.72 3.39 100 0 0.0
23/09/2021
3.72
 114,303 3.82 4.01 3.63 0 0 0
22/09/2021
3.82
 186,541 3.48 3.82 3.48 0 0 0
21/09/2021
3.48
 229,960 3.72 3.72 3.44 0 0 0
20/09/2021
3.72
 159,925 3.87 3.91 3.68 0 0 0
17/09/2021
3.87
 437,240 3.77 4.10 3.77 0 0 0
16/09/2021
3.77
 436,104 3.44 3.77 3.39 0 2,000 0.0
15/09/2021
3.44
 224,959 3.34 3.44 3.29 0 0 0
14/09/2021
3.34
 137,196 3.25 3.34 3.20 0 0 0
13/09/2021
3.25
 119,039 3.29 3.29 3.20 0 0 0
10/09/2021
3.29
 75,317 3.34 3.34 3.25 0 0 0
09/09/2021
3.34
 79,170 3.25 3.39 3.20 0 0 0

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