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)
08/09/2021
3.25
 120,736 3.34 3.34 3.15 0 0 0
07/09/2021
3.34
 166,344 3.29 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 3.15 3.15 3.01 0 0 0
27/08/2021
3.15
 93,105 3.10 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 2.96 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 3.01 3.05 2.91 0 0 0
19/08/2021
3.01
 72,600 3.10 3.10 2.91 0 0 0
18/08/2021
3.10
 55,700 3.20 3.20 3.05 0 0 0
17/08/2021
3.20
 169,600 3.29 3.29 3.05 100 0 0.0
16/08/2021
3.29
 69,100 3.25 3.44 3.10 0 0 0
13/08/2021
3.25
 167,835 3.44 3.44 3.10 0 0 0
12/08/2021
3.44
 487,213 3.20 3.48 3.34 0 100 0.0
11/08/2021
3.20
 133,199 2.91 3.20 3.01 0 100 0.0
10/08/2021
2.91
 157,581 2.67 2.91 2.72 0 0 0
09/08/2021
2.67
 24,000 2.63 2.67 2.63 0 0 0
06/08/2021
2.63
 56,800 2.58 2.63 2.58 0 0 0
05/08/2021
2.58
 47,200 2.58 2.58 2.58 0 0 0
04/08/2021
2.58
 60,800 2.58 2.67 2.58 0 0 0
03/08/2021
2.58
 38,700 2.58 2.58 2.53 0 0 0
02/08/2021
2.58
 32,900 2.53 2.58 2.43 0 0 0
30/07/2021
2.53
 2,100 2.53 2.53 2.53 0 0 0
29/07/2021
2.53
 27,700 2.58 2.58 2.53 0 0 0
28/07/2021
2.58
 43,000 2.58 2.58 2.43 0 0 0
27/07/2021
2.58
 11,740 2.58 2.58 2.53 0 0 0
26/07/2021
2.58
 11,900 2.58 2.63 2.58 0 0 0
23/07/2021
2.58
 56,840 2.53 2.63 2.53 0 0 0
22/07/2021
2.53
 1,400 2.53 2.53 2.48 0 0 0
21/07/2021
2.53
 53,700 2.48 2.53 2.48 0 0 0
20/07/2021
2.48
 14,780 2.48 2.48 2.34 0 0 0
19/07/2021
2.48
 35,190 2.63 2.63 2.48 0 0 0
16/07/2021
2.63
 11,100 2.53 2.63 2.53 0 0 0
15/07/2021
2.53
 2,600 2.48 2.53 2.48 0 0 0
14/07/2021
2.48
 7,100 2.58 2.58 2.43 2,000 100 0.0
13/07/2021
2.58
 149 2.53 2.58 2.58 0 0 0
12/07/2021
2.53
 12,800 2.58 2.58 2.39 2,500 1,300 0.0
09/07/2021
2.58
 33,200 2.77 2.77 2.53 600 0 0.0
08/07/2021
2.77
 100 2.67 2.77 2.77 0 0 0
07/07/2021
2.67
 5,600 2.67 2.67 2.63 0 0 0
06/07/2021
2.67
 24,500 2.67 2.72 2.63 0 0 0
05/07/2021
2.67
 27,705 2.63 2.86 2.63 1,300 0 0.0
02/07/2021
2.63
 40,400 2.72 2.72 2.63 0 0 0
01/07/2021
2.72
 23,008 2.72 2.86 2.72 0 0 0
30/06/2021
2.72
 25,900 2.67 2.72 2.63 2,000 0 0.0
29/06/2021
2.67
 24,449 2.77 2.82 2.67 2,000 0 0.0
28/06/2021
2.77
 4,730 2.82 2.82 2.77 0 0 0
25/06/2021
2.82
 5,808 2.82 2.82 2.77 0 0 0
24/06/2021
2.82
 4,200 2.82 2.82 2.77 0 0 0
23/06/2021
2.82
 18,300 2.82 2.82 2.77 0 0 0
22/06/2021
2.82
 35,255 2.86 2.86 2.82 0 0 0
21/06/2021
2.86
 6,507 2.86 2.86 2.82 0 0 0
18/06/2021
2.86
 95,509 2.82 2.96 2.82 0 0 0
17/06/2021
2.82
 2,100 2.86 2.86 2.77 0 0 0
16/06/2021
2.86
 16,000 2.86 2.86 2.77 0 0 0
15/06/2021
2.86
 7,901 2.86 2.91 2.77 0 0 0
14/06/2021
2.86
 28,240 2.82 2.91 2.82 1,200 0 0.0
11/06/2021
2.82
 30,807 2.72 2.82 2.72 2,000 0 0.0
10/06/2021
2.72
 11,709 2.77 2.82 2.72 500 0 0.0
09/06/2021
2.77
 16,400 2.82 2.82 2.77 500 0 0.0
08/06/2021
2.82
 5,800 2.86 2.86 2.72 0 0 0
07/06/2021
2.86
 8,900 2.86 2.86 2.82 0 0 0
04/06/2021
2.86
 19,452 2.91 2.91 2.82 0 0 0
03/06/2021
2.91
 55,600 2.86 2.91 2.63 0 0 0
02/06/2021
2.86
 33,200 2.91 2.96 2.86 0 0 0
01/06/2021
2.91
 3,400 2.86 2.96 2.91 0 0 0
31/05/2021
2.86
 15,404 2.86 2.96 2.86 3,000 0 0.0
28/05/2021
2.86
 11,722 2.91 2.91 2.86 2,200 0 0.0
27/05/2021
2.91
 5,179 3.01 3.05 2.91 800 0 0.0
26/05/2021
3.01
 10,000 3.01 3.05 2.91 1,200 0 0.0
25/05/2021
3.01
 7,100 3.01 3.01 2.96 1,000 0 0.0
24/05/2021
3.01
 7,950 3.10 3.10 3.01 0 0 0
21/05/2021
3.10
 2,300 3.10 3.15 3.01 0 0 0
20/05/2021
3.10
 4,100 3.15 3.15 2.96 300 0 0.0
19/05/2021
3.15
 16,800 3.10 3.15 2.82 2,000 0 0.0
18/05/2021
3.10
 4,700 3.20 3.20 3.05 500 0 0.0
17/05/2021
3.20
 7,200 3.25 3.25 3.20 0 0 0
14/05/2021
3.25
 30,300 2.96 3.25 2.91 0 0 0
13/05/2021
2.96
 33,933 3.10 3.10 2.91 1,000 0 0.0
12/05/2021
3.10
 13,540 3.05 3.10 3.01 0 0 0
11/05/2021
3.05
 9,200 3.10 3.10 3.01 0 0 0
10/05/2021
3.10
 13,200 3.15 3.20 3.01 0 0 0
07/05/2021
3.15
 77,700 3.25 3.25 3.05 0 20,000 -0.1
06/05/2021
3.25
 3,900 3.29 3.29 3.20 0 0 0
05/05/2021
3.29
 33,000 3.29 3.34 3.15 0 0 0
04/05/2021
3.29
 6,000 3.25 3.29 3.20 0 0 0
29/04/2021
3.25
 3,300 3.25 3.25 3.20 0 0 0
28/04/2021
3.25
 9,700 3.25 3.25 3.10 0 0 0
27/04/2021
3.25
 15,500 3.25 3.25 3.05 0 0 0
26/04/2021
3.25
 49,800 3.34 3.34 3.10 0 0 0
23/04/2021
3.34
 44,600 3.20 3.34 3.20 0 0 0
22/04/2021
3.20
 18,647 3.29 3.34 3.20 0 0 0
20/04/2021
3.29
 28,400 3.29 3.34 3.20 0 0 0
19/04/2021
3.29
 23,300 3.29 3.34 3.20 0 0 0
16/04/2021
3.29
 42,500 3.44 3.44 3.20 0 0 0
15/04/2021
3.44
 31,700 3.48 3.53 3.44 0 0 0

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