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)
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 4.82 5.49 4.82 5,000 0 0.1
28/12/2021
5.16
 1,956,860 4.77 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 4.44 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 4.53 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
 389,311 4.53 4.68 4.53 0 0 0
16/12/2021
4.53
 301,222 4.63 4.68 4.53 0 0 0
15/12/2021
4.63
 458,600 4.53 4.73 4.44 0 2,000 0.0
14/12/2021
4.53
 264,365 4.58 4.68 4.44 0 0 0
13/12/2021
4.68
 674,402 4.44 4.77 4.34 0 0 0
10/12/2021
4.39
 306,534 4.49 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 4.44 4.49 4.30 0 0 0
07/12/2021
4.39
 499,315 4.39 4.49 4.20 0 0 0
06/12/2021
4.34
 994,367 4.68 4.68 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 4.53 5.06 4.53 0 0 0
30/11/2021
4.63
 416,516 4.77 4.82 4.58 0 0 0
29/11/2021
4.73
 629,430 4.53 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 4.49 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 4.87 4.92 4.58 100 200 0.0
12/11/2021
4.82
 1,173,943 4.53 4.87 4.44 0 100 0.0
11/11/2021
4.44
 1,971,711 4.10 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 3.91 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
 709,660 3.87 3.96 3.82 200 57,500 -0.5
27/10/2021
3.91
 2,262,708 3.77 3.96 3.63 2,000 0 0.0
26/10/2021
3.82
 227,462 3.82 3.87 3.72 5,000 0 0.0
25/10/2021
3.82
 460,538 3.58 3.87 3.53 27,500 0 0.2
22/10/2021
3.58
 504,126 3.87 3.91 3.58 0 0 0
21/10/2021
3.91
 340,138 4.06 4.06 3.82 0 0 0
20/10/2021
4.01
 984,796 3.96 4.01 3.82 0 100 0.0
19/10/2021
3.68
 571,016 3.39 3.68 3.39 0 32,500 -0.2
18/10/2021
3.34
 54,130 3.44 3.44 3.34 0 0 0
15/10/2021
3.39
 68,659 3.39 3.44 3.34 0 0 0
14/10/2021
3.34
 61,640 3.39 3.48 3.34 0 0 0
13/10/2021
3.44
 44,171 3.44 3.44 3.34 0 0 0
12/10/2021
3.39
 69,646 3.44 3.48 3.34 100 0 0.0
11/10/2021
3.48
 47,696 3.48 3.53 3.39 0 0 0
08/10/2021
3.53
 37,359 3.58 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
 39,920 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 3.34 3.39 3.25 0 0 0
01/10/2021
3.29
 36,800 3.25 3.29 3.25 0 0 0
30/09/2021
3.29
 64,231 3.29 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 3.48 3.58 3.34 0 0 0
24/09/2021
3.53
 140,723 3.68 3.68 3.39 100 0 0.0
23/09/2021
3.72
 114,303 3.96 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 3.68 3.68 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 3.82 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 3.39 3.44 3.29 0 0 0
14/09/2021
3.34
 137,196 3.29 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 3.29 3.34 3.25 0 0 0
09/09/2021
3.34
 79,170 3.25 3.39 3.20 0 0 0
08/09/2021
3.25
 120,736 3.25 3.34 3.15 0 0 0
07/09/2021
3.34
 166,344 3.44 3.58 3.29 0 0 0
06/09/2021
3.29
 224,252 3.05 3.34 3.05 0 0 0
01/09/2021
3.05
 130,796 3.10 3.15 3.01 0 5,000 0.0
31/08/2021
3.10
 124,130 3.10 3.15 3.01 0 0 0
30/08/2021
3.10
 47,950 3.05 3.10 3.01 0 0 0
27/08/2021
3.15
 93,105 3.20 3.25 3.01 5,000 25 0.0
26/08/2021
3.10
 128,390 2.86 3.15 2.86 0 0 0
25/08/2021
2.86
 97,247 2.91 2.96 2.82 0 0 0
24/08/2021
2.96
 33,900 2.96 3.01 2.86 0 0 0
23/08/2021
2.96
 42,800 3.01 3.01 2.86 0 0 0
20/08/2021
3.01
 68,100 2.96 3.05 2.91 0 0 0
19/08/2021
3.01
 72,702 3.10 3.10 2.91 0 0 0
18/08/2021
3.10
 55,700 3.10 3.20 3.05 0 0 0
17/08/2021
3.20
 169,645 3.05 3.25 3.05 100 0 0.0
16/08/2021
3.29
 69,150 3.25 3.44 3.10 0 0 0
13/08/2021
3.25
 167,835 3.34 3.34 3.10 0 0 0
12/08/2021
3.44
 487,213 3.48 3.48 3.34 0 100 0.0

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