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)
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 3.10 3.10 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 2.91 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 3.10 3.39 2.91 0 0 0
28/10/2020
3.10
 114,000 3.10 3.39 3.05 0 0 0
27/10/2020
3.10
 1,300 3.34 3.34 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
22/10/2020
3.15
 100 2.91 3.15 3.15 0 0 0
21/10/2020
2.91
 0 2.91 2.91 2.91 0 0 0
20/10/2020
2.91
 0 2.91 2.91 2.91 0 0 0
19/10/2020
2.91
 30 2.91 2.91 2.91 0 0 0
16/10/2020
2.91
 0 2.91 2.91 2.91 0 0 0
15/10/2020
2.91
 1,700 2.91 2.91 2.91 0 0 0
14/10/2020
2.91
 2,100 2.91 2.91 2.86 0 0 0
13/10/2020
2.91
 0 2.91 2.91 2.91 0 0 0
12/10/2020
2.91
 0 2.91 2.91 2.91 0 0 0
09/10/2020
2.91
 438 2.96 2.96 2.77 0 0 0
08/10/2020
2.96
 3,100 2.96 3.01 2.96 0 0 0
07/10/2020
2.96
 7,100 2.96 2.96 2.96 0 0 0
06/10/2020
2.96
 23,500 2.91 3.20 2.96 0 0 0
05/10/2020
2.91
 0 2.91 2.91 2.91 0 0 0
02/10/2020
2.91
 8,921 2.72 2.96 2.77 0 21 0.0
01/10/2020
2.72
 98 2.72 2.72 2.72 0 0 0
30/09/2020
2.72
 0 2.72 2.72 2.72 0 0 0
29/09/2020
2.72
 100 2.96 2.96 2.72 0 0 0
28/09/2020
2.96
 620 3.01 3.01 2.82 0 0 0
25/09/2020
3.01
 0 3.01 3.01 3.01 0 0 0
24/09/2020
3.01
 803 3.05 3.05 3.01 0 0 0
23/09/2020
3.05
 0 3.05 3.05 3.05 0 0 0
22/09/2020
3.05
 15,500 3.25 3.25 2.96 0 0 0
21/09/2020
3.25
 15,920 3.15 3.25 2.86 0 0 0
18/09/2020
3.15
 7,000 3.01 3.15 3.01 0 0 0
17/09/2020
3.01
 300 3.20 3.20 3.01 0 0 0
16/09/2020
3.20
 3,154 3.25 3.25 3.05 0 0 0
15/09/2020
3.25
 57,600 2.96 3.25 2.96 0 0 0
14/09/2020
2.96
 8,900 3.25 3.25 2.96 0 0 0
11/09/2020
3.25
 5,300 3.25 3.25 2.96 0 0 0
10/09/2020
3.25
 182,300 3.15 3.34 2.86 0 0 0
09/09/2020
3.15
 0 3.15 3.15 3.15 0 0 0
08/09/2020
3.15
 1,200 3.15 3.25 2.86 0 0 0
07/09/2020
3.15
 20,200 3.15 3.15 2.86 0 0 0
04/09/2020
3.15
 3,800 3.01 3.15 2.72 0 0 0
03/09/2020
3.01
 131 2.86 3.01 3.01 0 0 0
01/09/2020
2.86
 400 2.77 2.86 2.77 0 0 0
31/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
28/08/2020
2.77
 30 2.77 2.77 2.77 0 0 0
27/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
26/08/2020
2.77
 210 2.67 2.77 2.48 0 0 0
25/08/2020
2.67
 2,001 2.48 2.67 2.39 0 0 0
24/08/2020
2.48
 10,450 2.43 2.67 2.48 0 0 0
21/08/2020
2.43
 600 2.53 2.77 2.43 0 0 0
20/08/2020
2.53
 400 2.77 2.77 2.53 0 0 0
19/08/2020
2.77
 200 2.67 2.77 2.43 0 0 0
18/08/2020
2.67
 200 2.53 2.67 2.34 0 0 0
17/08/2020
2.53
 8,200 2.53 2.63 2.53 0 0 0
14/08/2020
2.53
 34,575 2.39 2.63 2.34 0 0 0
13/08/2020
2.39
 2,900 2.34 2.53 2.34 0 0 0
12/08/2020
2.34
 100 2.48 2.48 2.34 0 0 0
11/08/2020
2.48
 0 2.48 2.48 2.48 0 0 0
10/08/2020
2.48
 67 2.48 2.48 2.48 0 0 0
07/08/2020
2.48
 700 2.63 2.63 2.48 0 0 0
06/08/2020
2.63
 64,600 2.39 2.63 2.20 0 0 0
05/08/2020
2.39
 200 2.20 2.39 2.10 0 0 0
04/08/2020
2.20
 7,100 2.00 2.20 2.20 0 0 0
03/08/2020
2.00
 1,100 2.00 2.20 2.00 0 0 0
31/07/2020
2.00
 26,100 2.20 2.20 2.00 0 0 0
30/07/2020
2.20
 14,200 2.20 2.20 2.20 0 0 0
29/07/2020
2.20
 4,500 2.20 2.20 2.15 0 0 0
28/07/2020
2.20
 3,000 2.05 2.20 2.05 0 0 0
27/07/2020
2.05
 16,000 2.05 2.05 1.86 0 0 0
24/07/2020
2.05
 10,000 2.05 2.05 2.05 0 0 0
23/07/2020
2.05
 1,000 2.00 2.05 2.05 0 0 0
22/07/2020
2.00
 700 2.05 2.20 2.00 0 0 0
21/07/2020
2.05
 5,000 2.10 2.10 2.05 0 0 0
20/07/2020
2.10
 1,100 2.05 2.10 2.10 0 0 0
17/07/2020
2.05
 0 2.05 2.05 2.05 0 0 0
16/07/2020
2.05
 3,200 2.05 2.05 2.05 0 0 0
15/07/2020
2.05
 3,040 2.10 2.10 2.05 0 0 0
14/07/2020
2.10
 1,200 2.10 2.10 2.10 0 0 0
13/07/2020
2.10
 1,100 2.10 2.10 1.91 0 0 0
10/07/2020
2.10
 1,125 2.10 2.10 1.96 0 0 0
09/07/2020
2.10
 1,100 1.96 2.10 1.77 0 0 0
08/07/2020
1.96
 0 1.96 1.96 1.96 0 0 0
07/07/2020
1.96
 1,700 2.10 2.10 1.91 0 0 0
06/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
03/07/2020
2.10
 47 2.10 2.10 2.10 0 0 0
02/07/2020
2.10
 10,120 2.29 2.29 2.10 0 0 0
01/07/2020
2.29
 300 2.39 2.39 2.29 0 0 0
30/06/2020
2.39
 0 2.39 2.39 2.39 0 0 0

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