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)
19/03/2021
3.34
 92,250 3.25 3.34 3.01 0 0 0
18/03/2021
3.34
 210,344 3.44 3.48 3.25 0 0 0
17/03/2021
3.53
 146,127 3.58 3.68 3.34 6,400 0 0.0
16/03/2021
3.34
 448,892 3.34 3.34 3.20 0 0 0
15/03/2021
3.05
 160,920 2.86 3.05 2.86 0 0 0
12/03/2021
2.82
 17,771 2.86 2.86 2.72 0 0 0
11/03/2021
2.86
 15,901 2.86 2.86 2.82 0 0 0
10/03/2021
2.86
 9,500 2.82 2.86 2.82 0 0 0
09/03/2021
2.86
 31,261 2.77 2.86 2.77 0 0 0
08/03/2021
2.82
 25,700 2.72 2.82 2.67 0 0 0
05/03/2021
2.72
 16,800 2.67 2.77 2.63 0 0 0
04/03/2021
2.77
 15,183 2.72 2.82 2.72 2,000 0 0.0
03/03/2021
2.72
 21,592 2.72 2.72 2.72 0 0 0
02/03/2021
2.77
 8,000 2.72 2.77 2.63 0 0 0
01/03/2021
2.82
 23,800 2.72 2.82 2.72 0 0 0
26/02/2021
2.72
 13,900 2.67 2.91 2.67 0 0 0
25/02/2021
2.72
 5,400 2.67 2.72 2.67 0 0 0
24/02/2021
2.72
 9,680 2.67 2.77 2.67 0 0 0
23/02/2021
2.77
 3,200 2.77 2.77 2.63 0 0 0
22/02/2021
2.77
 4,300 2.77 2.77 2.72 0 0 0
19/02/2021
2.77
 9,500 2.58 2.77 2.58 0 0 0
18/02/2021
2.77
 250 2.77 2.77 2.77 0 0 0
17/02/2021
2.77
 3,400 2.77 2.77 2.72 0 0 0
09/02/2021
2.77
 100 2.77 2.77 2.77 0 0 0
08/02/2021
2.58
 4,300 2.63 2.63 2.58 0 0 0
05/02/2021
2.63
 700 2.72 2.72 2.63 0 0 0
04/02/2021
2.77
 500 2.63 2.77 2.63 0 0 0
03/02/2021
2.77
 1,650 2.72 2.77 2.72 0 0 0
02/02/2021
2.72
 5,500 2.53 2.72 2.48 0 0 0
01/02/2021
2.72
 700 2.53 2.72 2.53 0 0 0
29/01/2021
2.77
 51,350 2.39 2.82 2.39 0 0 0
28/01/2021
2.63
 66,500 2.72 2.86 2.63 0 0 0
27/01/2021
2.91
 13,800 2.86 2.91 2.86 0 0 0
26/01/2021
2.96
 52,200 2.91 2.96 2.86 0 0 0
25/01/2021
2.91
 19,000 2.96 2.96 2.86 0 0 0
22/01/2021
2.96
 25,600 2.86 2.96 2.86 0 0 0
21/01/2021
2.91
 54,046 3.05 3.05 2.91 0 0 0
20/01/2021
2.96
 45,805 2.91 3.05 2.86 0 5 0.0
19/01/2021
3.01
 128,950 2.96 3.05 2.86 0 43,050 -0.3
18/01/2021
2.96
 197,195 2.96 2.96 2.86 0 0 0
15/01/2021
3.15
 21,250 3.15 3.15 3.01 0 0 0
14/01/2021
3.15
 104,174 2.86 3.15 2.86 0 0 0
13/01/2021
3.05
 1,428,300 3.20 3.20 3.01 13,000 0 0.1
12/01/2021
3.29
 120,000 3.29 3.39 3.10 15,000 0 0.1
11/01/2021
3.34
 165,139 3.15 3.34 3.05 0 0 0
08/01/2021
3.39
 189,000 3.20 3.68 3.05 0 0 0
07/01/2021
3.39
 51,400 3.10 3.39 2.96 0 12,700 -0.1
06/01/2021
3.10
 14,535 3.15 3.48 3.10 0 0 0
05/01/2021
3.25
 16,125 3.20 3.25 3.20 0 0 0
04/01/2021
2.96
 12,171 2.86 2.96 2.82 0 0 0
31/12/2020
2.72
 150 2.72 2.72 2.72 0 0 0
30/12/2020
2.96
 82 2.96 2.96 2.96 0 0 0
29/12/2020
2.96
 13 2.96 2.96 2.96 0 0 0
28/12/2020
2.96
 300 2.96 2.96 2.96 0 0 0
25/12/2020
3.25
 190 3.25 3.25 3.25 0 0 0
24/12/2020
2.96
 5 2.96 2.96 2.96 0 0 0
23/12/2020
2.96
 34 2.96 2.96 2.96 0 0 0
22/12/2020
2.96
 10,267 2.96 2.96 2.96 0 0 0
21/12/2020
2.96
 7,020 2.91 2.96 2.91 0 0 0
18/12/2020
2.96
 5,124 3.15 3.15 2.96 0 0 0
17/12/2020
3.10
 0 3.10 3.10 3.10 0 0 0
16/12/2020
3.10
 1,800 2.96 3.10 2.96 0 0 0
15/12/2020
2.86
 8,107 2.86 2.86 2.86 0 0 0
14/12/2020
2.86
 5,790 3.10 3.10 2.86 0 0 0
11/12/2020
3.10
 3 3.10 3.10 3.10 0 0 0
10/12/2020
3.10
 0 3.10 3.10 3.10 0 0 0
09/12/2020
3.10
 9,766 2.91 3.10 2.86 0 0 0
08/12/2020
3.10
 2,373 2.86 3.10 2.86 0 0 0
07/12/2020
2.91
 0 2.91 2.91 2.91 0 0 0
04/12/2020
2.91
 0 2.91 2.91 2.91 0 0 0
03/12/2020
2.91
 2,373 2.86 2.91 2.86 0 0 0
02/12/2020
2.91
 2,200 2.96 2.96 2.91 0 0 0
01/12/2020
2.86
 50 2.86 2.86 2.86 0 0 0
30/11/2020
2.86
 50 2.86 2.86 2.86 0 0 0
27/11/2020
2.86
 0 2.86 2.86 2.86 0 0 0
26/11/2020
2.86
 2,310 2.86 2.86 2.86 0 0 0
25/11/2020
3.10
 100 3.10 3.10 3.10 0 0 0
24/11/2020
2.86
 0 2.86 2.86 2.86 0 0 0
23/11/2020
2.86
 1,424 2.77 2.86 2.77 0 0 0
20/11/2020
2.86
 0 2.86 2.86 2.86 0 0 0
19/11/2020
2.86
 5,100 2.82 2.86 2.82 0 0 0
18/11/2020
2.86
 0 2.86 2.86 2.86 0 0 0
17/11/2020
2.86
 0 2.86 2.86 2.86 0 0 0
16/11/2020
2.86
 0 2.86 2.86 2.86 0 0 0
13/11/2020
2.86
 0 2.86 2.86 2.86 0 0 0
12/11/2020
2.86
 51 2.86 2.86 2.86 0 0 0
11/11/2020
2.86
 47 2.86 2.86 2.86 0 0 0
10/11/2020
2.86
 0 2.86 2.86 2.86 0 0 0
09/11/2020
2.86
 10 2.86 2.86 2.86 0 0 0
06/11/2020
2.86
 3,000 2.86 2.86 2.86 0 0 0
05/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
04/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
03/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
02/11/2020
3.10
 1,000 3.10 3.10 3.10 0 0 0
30/10/2020
2.91
 0 2.91 2.91 2.91 0 0 0
29/10/2020
2.91
 25,200 3.39 3.39 2.91 0 0 0
28/10/2020
3.10
 114,000 3.34 3.39 3.05 0 0 0
27/10/2020
3.10
 1,300 3.25 3.25 3.10 0 0 0
26/10/2020
3.34
 0 3.34 3.34 3.34 0 0 0
23/10/2020
3.34
 5,800 3.15 3.34 2.91 0 0 0

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