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)
14/04/2021
3.48
 30,100 3.44 3.53 3.44 0 0 0
13/04/2021
3.44
 66,000 3.44 3.48 3.34 0 2,600 0.0
12/04/2021
3.44
 89,200 3.53 3.53 3.44 0 3,800 0.0
09/04/2021
3.53
 30,901 3.48 3.53 3.48 0 0 0
08/04/2021
3.48
 86,040 3.63 3.63 3.39 0 0 0
07/04/2021
3.63
 94,501 3.63 3.68 3.53 0 0 0
06/04/2021
3.63
 43,911 3.72 3.72 3.58 0 0 0
05/04/2021
3.72
 37,601 3.82 3.82 3.58 0 0 0
02/04/2021
3.82
 196,051 3.53 3.87 3.39 0 0 0
01/04/2021
3.53
 53,491 3.53 3.53 3.44 0 0 0
31/03/2021
3.53
 34,110 3.53 3.53 3.39 0 0 0
30/03/2021
3.53
 61,250 3.58 3.58 3.44 0 0 0
29/03/2021
3.58
 152,830 3.58 3.63 3.39 0 0 0
26/03/2021
3.58
 66,211 3.63 3.63 3.48 0 0 0
25/03/2021
3.63
 111,700 3.68 3.77 3.58 0 0 0
24/03/2021
3.68
 359,476 3.34 3.68 3.29 0 0 0
23/03/2021
3.34
 275,570 3.34 3.34 3.10 0 0 0
22/03/2021
3.34
 187,800 3.34 3.44 3.29 0 0 0
19/03/2021
3.34
 92,250 3.34 3.34 3.01 0 0 0
18/03/2021
3.34
 210,344 3.53 3.53 3.25 0 0 0
17/03/2021
3.53
 146,127 3.34 3.68 3.34 6,400 0 0.0
16/03/2021
3.34
 448,892 3.05 3.34 3.20 0 0 0
15/03/2021
3.05
 160,920 2.82 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 2.86 2.86 2.82 0 0 0
09/03/2021
2.86
 31,261 2.82 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 2.77 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 2.77 2.77 2.72 0 0 0
02/03/2021
2.77
 8,000 2.82 2.82 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 2.72 2.91 2.67 0 0 0
25/02/2021
2.72
 5,400 2.72 2.72 2.67 0 0 0
24/02/2021
2.72
 9,680 2.77 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 2.77 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 2.58 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 2.77 2.77 2.63 0 0 0
04/02/2021
2.77
 500 2.77 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 2.72 2.72 2.48 0 0 0
01/02/2021
2.72
 700 2.77 2.77 2.53 0 0 0
29/01/2021
2.77
 51,350 2.63 2.82 2.39 0 0 0
28/01/2021
2.63
 66,500 2.91 2.91 2.63 0 0 0
27/01/2021
2.91
 13,800 2.96 2.96 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 2.91 2.96 2.86 0 0 0
21/01/2021
2.91
 54,046 2.96 3.05 2.91 0 0 0
20/01/2021
2.96
 45,805 3.01 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 3.15 3.15 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 3.05 3.15 2.86 0 0 0
13/01/2021
3.05
 1,428,300 3.29 3.29 3.01 13,000 0 0.1
12/01/2021
3.29
 120,000 3.34 3.39 3.10 15,000 0 0.1
11/01/2021
3.34
 165,100 3.39 3.39 3.05 0 0 0
08/01/2021
3.39
 189,000 3.39 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 3.25 3.48 3.10 0 0 0
05/01/2021
3.25
 16,125 2.96 3.25 3.20 0 0 0
04/01/2021
2.96
 12,100 2.72 2.96 2.82 0 0 0
31/12/2020
2.72
 100 2.96 2.96 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 3.25 3.25 2.96 0 0 0
25/12/2020
3.25
 190 2.96 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 2.96 2.96 2.91 0 0 0
18/12/2020
2.96
 5,124 3.10 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 2.86 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 3.10 3.10 2.86 0 0 0
08/12/2020
3.10
 2,373 2.91 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 2.91 2.91 2.86 0 0 0
02/12/2020
2.91
 2,200 2.86 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 3.10 3.10 2.86 0 0 0
25/11/2020
3.10
 100 2.86 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 2.86 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 2.86 2.86 2.82 0 0 0
18/11/2020
2.86
 0 2.86 2.86 2.86 0 0 0

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