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

12.90
-0.10
(-0.77%)
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)
02/10/2020
3.20
 8,921 2.99 3.26 3.05 0 21 -0.0
01/10/2020
2.99
 98 2.99 2.99 2.99 0 0 0
30/09/2020
2.99
 0 2.99 2.99 2.99 0 0 0
29/09/2020
2.99
 100 3.26 3.26 2.99 0 0 0
28/09/2020
3.26
 620 3.31 3.31 3.10 0 0 0
25/09/2020
3.31
 0 3.31 3.31 3.31 0 0 0
24/09/2020
3.31
 803 3.36 3.36 3.31 0 0 0
23/09/2020
3.36
 0 3.36 3.36 3.36 0 0 0
22/09/2020
3.36
 15,500 3.57 3.57 3.26 0 0 0
21/09/2020
3.57
 15,920 3.47 3.57 3.15 0 0 0
18/09/2020
3.47
 7,000 3.31 3.47 3.31 0 0 0
17/09/2020
3.31
 300 3.52 3.52 3.31 0 0 0
16/09/2020
3.52
 3,154 3.57 3.57 3.36 0 0 0
15/09/2020
3.57
 57,600 3.26 3.57 3.26 0 0 0
14/09/2020
3.26
 8,900 3.57 3.57 3.26 0 0 0
11/09/2020
3.57
 5,300 3.57 3.57 3.26 0 0 0
10/09/2020
3.57
 182,300 3.47 3.68 3.15 0 0 0
09/09/2020
3.47
 0 3.47 3.47 3.47 0 0 0
08/09/2020
3.47
 1,200 3.47 3.57 3.15 0 0 0
07/09/2020
3.47
 20,200 3.47 3.47 3.15 0 0 0
04/09/2020
3.47
 3,800 3.31 3.47 2.99 0 0 0
03/09/2020
3.31
 131 3.15 3.31 3.31 0 0 0
01/09/2020
3.15
 400 3.05 3.15 3.05 0 0 0
31/08/2020
3.05
 0 3.05 3.05 3.05 0 0 0
28/08/2020
3.05
 30 3.05 3.05 3.05 0 0 0
27/08/2020
3.05
 0 3.05 3.05 3.05 0 0 0
26/08/2020
3.05
 210 2.94 3.05 2.73 0 0 0
25/08/2020
2.94
 2,001 2.73 2.94 2.63 0 0 0
24/08/2020
2.73
 10,450 2.68 2.94 2.73 0 0 0
21/08/2020
2.68
 600 2.78 3.05 2.68 0 0 0
20/08/2020
2.78
 400 3.05 3.05 2.78 0 0 0
19/08/2020
3.05
 200 2.94 3.05 2.68 0 0 0
18/08/2020
2.94
 200 2.78 2.94 2.57 0 0 0
17/08/2020
2.78
 8,200 2.78 2.89 2.78 0 0 0
14/08/2020
2.78
 34,575 2.63 2.89 2.57 0 0 0
13/08/2020
2.63
 2,900 2.57 2.78 2.57 0 0 0
12/08/2020
2.57
 100 2.73 2.73 2.57 0 0 0
11/08/2020
2.73
 0 2.73 2.73 2.73 0 0 0
10/08/2020
2.73
 67 2.73 2.73 2.73 0 0 0
07/08/2020
2.73
 700 2.89 2.89 2.73 0 0 0
06/08/2020
2.89
 64,600 2.63 2.89 2.42 0 0 0
05/08/2020
2.63
 200 2.42 2.63 2.31 0 0 0
04/08/2020
2.42
 7,100 2.21 2.42 2.42 0 0 0
03/08/2020
2.21
 1,100 2.21 2.42 2.21 0 0 0
31/07/2020
2.21
 26,100 2.42 2.42 2.21 0 0 0
30/07/2020
2.42
 14,200 2.42 2.42 2.42 0 0 0
29/07/2020
2.42
 4,500 2.42 2.42 2.36 0 0 0
28/07/2020
2.42
 3,000 2.26 2.42 2.26 0 0 0
27/07/2020
2.26
 16,000 2.26 2.26 2.05 0 0 0
24/07/2020
2.26
 10,000 2.26 2.26 2.26 0 0 0
23/07/2020
2.26
 1,000 2.21 2.26 2.26 0 0 0
22/07/2020
2.21
 700 2.26 2.42 2.21 0 0 0
21/07/2020
2.26
 5,000 2.31 2.31 2.26 0 0 0
20/07/2020
2.31
 1,100 2.26 2.31 2.31 0 0 0
17/07/2020
2.26
 0 2.26 2.26 2.26 0 0 0
16/07/2020
2.26
 3,200 2.26 2.26 2.26 0 0 0
15/07/2020
2.26
 3,040 2.31 2.31 2.26 0 0 0
14/07/2020
2.31
 1,200 2.31 2.31 2.31 0 0 0
13/07/2020
2.31
 1,100 2.31 2.31 2.10 0 0 0
10/07/2020
2.31
 1,125 2.31 2.31 2.15 0 0 0
09/07/2020
2.31
 1,100 2.15 2.31 1.94 0 0 0
08/07/2020
2.15
 0 2.15 2.15 2.15 0 0 0
07/07/2020
2.15
 1,700 2.31 2.31 2.10 0 0 0
06/07/2020
2.31
 0 2.31 2.31 2.31 0 0 0
03/07/2020
2.31
 47 2.31 2.31 2.31 0 0 0
02/07/2020
2.31
 10,120 2.52 2.52 2.31 0 0 0
01/07/2020
2.52
 300 2.63 2.63 2.52 0 0 0
30/06/2020
2.63
 0 2.63 2.63 2.63 0 0 0
29/06/2020
2.63
 0 2.63 2.63 2.63 0 0 0
26/06/2020
2.63
 0 2.63 2.63 2.63 0 0 0
25/06/2020
2.63
 100 2.42 2.63 2.63 0 0 0
24/06/2020
2.42
 5,000 2.42 2.42 2.42 0 0 0
23/06/2020
2.42
 3,300 2.42 2.42 2.42 0 0 0
22/06/2020
2.42
 1,100 2.42 2.42 2.42 0 0 0
19/06/2020
2.42
 4 2.42 2.42 2.42 0 0 0
18/06/2020
2.42
 1,000 2.47 2.47 2.42 0 0 0
17/06/2020
2.47
 5,000 2.31 2.47 2.47 0 0 0
16/06/2020
2.31
 0 2.31 2.31 2.31 0 0 0
15/06/2020
2.31
 3,400 2.47 2.52 2.31 0 0 0
12/06/2020
2.47
 4,400 2.47 2.52 2.47 0 0 0
11/06/2020
2.47
 1,210 2.52 2.63 2.47 0 0 0
10/06/2020
2.52
 0 2.52 2.52 2.52 0 0 0
09/06/2020
2.52
 1,300 2.57 2.57 2.42 0 0 0
08/06/2020
2.57
 2,000 2.52 2.57 2.57 0 0 0
05/06/2020
2.52
 1,000 2.36 2.52 2.47 0 0 0
04/06/2020
2.36
 4,200 2.42 2.42 2.36 0 0 0
03/06/2020
2.42
 100 2.57 2.57 2.42 0 0 0
02/06/2020
2.57
 400 2.47 2.57 2.36 0 100 -0.0
01/06/2020
2.47
 11,000 2.47 2.52 2.47 0 3,900 -0.0
29/05/2020
2.47
 1,000 2.47 2.47 2.47 0 1,000 -0.0
28/05/2020
2.47
 4,750 2.47 2.47 2.47 0 4,700 -0.0
27/05/2020
2.47
 60,500 2.57 2.57 2.47 0 9,400 -0.0
26/05/2020
2.57
 0 2.57 2.57 2.57 0 0 0
25/05/2020
2.57
 25,000 2.47 2.57 2.57 0 19,700 -0.1
22/05/2020
2.47
 100 2.42 2.47 2.47 0 0 0
21/05/2020
2.42
 100 2.47 2.47 2.42 0 0 0
20/05/2020
2.47
 0 2.47 2.47 2.47 0 0 0
19/05/2020
2.47
 10,174 2.68 2.68 2.47 0 5,000 -0.0
18/05/2020
2.68
 67 2.68 2.68 2.68 0 0 0
15/05/2020
2.68
 0 2.68 2.68 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |