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)
29/06/2020
2.39
 0 2.39 2.39 2.39 0 0 0
26/06/2020
2.39
 0 2.39 2.39 2.39 0 0 0
25/06/2020
2.39
 100 2.20 2.39 2.39 0 0 0
24/06/2020
2.20
 5,000 2.20 2.20 2.20 0 0 0
23/06/2020
2.20
 3,300 2.20 2.20 2.20 0 0 0
22/06/2020
2.20
 1,100 2.20 2.20 2.20 0 0 0
19/06/2020
2.20
 4 2.20 2.20 2.20 0 0 0
18/06/2020
2.20
 1,000 2.24 2.24 2.20 0 0 0
17/06/2020
2.24
 5,000 2.10 2.24 2.24 0 0 0
16/06/2020
2.10
 0 2.10 2.10 2.10 0 0 0
15/06/2020
2.10
 3,400 2.24 2.29 2.10 0 0 0
12/06/2020
2.24
 4,400 2.24 2.29 2.24 0 0 0
11/06/2020
2.24
 1,210 2.29 2.39 2.24 0 0 0
10/06/2020
2.29
 0 2.29 2.29 2.29 0 0 0
09/06/2020
2.29
 1,300 2.34 2.34 2.20 0 0 0
08/06/2020
2.34
 2,000 2.29 2.34 2.34 0 0 0
05/06/2020
2.29
 1,000 2.15 2.29 2.24 0 0 0
04/06/2020
2.15
 4,200 2.20 2.20 2.15 0 0 0
03/06/2020
2.20
 100 2.34 2.34 2.20 0 0 0
02/06/2020
2.34
 400 2.24 2.34 2.15 0 100 0.0
01/06/2020
2.24
 11,000 2.24 2.29 2.24 0 3,900 0.0
29/05/2020
2.24
 1,000 2.24 2.24 2.24 0 1,000 0.0
28/05/2020
2.24
 4,750 2.24 2.24 2.24 0 4,700 0.0
27/05/2020
2.24
 60,500 2.34 2.34 2.24 0 9,400 0.0
26/05/2020
2.34
 0 2.34 2.34 2.34 0 0 0
25/05/2020
2.34
 25,000 2.24 2.34 2.34 0 19,700 -0.1
22/05/2020
2.24
 100 2.20 2.24 2.24 0 0 0
21/05/2020
2.20
 100 2.24 2.24 2.20 0 0 0
20/05/2020
2.24
 0 2.24 2.24 2.24 0 0 0
19/05/2020
2.24
 10,174 2.43 2.43 2.24 0 5,000 0.0
18/05/2020
2.43
 67 2.43 2.43 2.43 0 0 0
15/05/2020
2.43
 0 2.43 2.43 2.43 0 0 0
14/05/2020
2.43
 649 2.39 2.43 2.20 100 0 0.0
13/05/2020
2.39
 2,000 2.63 2.63 2.39 0 2,000 0.0
12/05/2020
2.63
 5,200 2.39 2.63 2.43 0 5,200 0.0
11/05/2020
2.39
 4,910 2.39 2.39 2.39 0 0 0
08/05/2020
2.39
 5,230 2.24 2.39 2.29 0 200 0.0
07/05/2020
2.24
 0 2.24 2.24 2.24 0 0 0
06/05/2020
2.24
 0 2.24 2.24 2.24 0 0 0
05/05/2020
2.24
 100 2.20 2.24 2.24 0 100 0.0
04/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
29/04/2020
2.20
 200 2.39 2.39 2.20 0 200 0.0
28/04/2020
2.39
 0 2.39 2.39 2.39 0 0 0
27/04/2020
2.39
 2,900 2.63 2.63 2.39 0 2,800 0
24/04/2020
2.63
 17,200 2.39 2.63 2.34 100 6,000 0.0
23/04/2020
2.39
 7,000 2.34 2.39 2.39 0 0 0
22/04/2020
2.34
 0 2.34 2.34 2.34 0 0 0
21/04/2020
2.34
 100 2.39 2.39 2.34 0 0 0
20/04/2020
2.39
 900 2.39 2.39 2.39 0 0 0
17/04/2020
2.39
 5,000 2.39 2.39 2.39 0 0 0
16/04/2020
2.39
 32 2.39 2.39 2.39 0 0 0
15/04/2020
2.39
 5,000 2.39 2.39 2.39 0 0 0
14/04/2020
2.39
 0 2.39 2.39 2.39 0 0 0
13/04/2020
2.39
 100 2.39 2.39 2.39 0 0 0
10/04/2020
2.39
 0 2.39 2.39 2.39 0 0 0
09/04/2020
2.39
 100 2.24 2.39 2.39 100 0 0.0
08/04/2020
2.24
 0 2.24 2.24 2.24 0 0 0
07/04/2020
2.24
 2,000 2.29 2.29 2.24 0 0 0
06/04/2020
2.29
 400 2.29 2.29 2.29 0 0 0
03/04/2020
2.29
 100 2.34 2.34 2.29 0 0 0
01/04/2020
2.34
 2,200 2.34 2.34 2.34 0 0 0
31/03/2020
2.34
 100 2.20 2.34 2.34 100 0 0.0
30/03/2020
2.20
 100 2.29 2.29 2.20 0 0 0
27/03/2020
2.29
 0 2.29 2.29 2.29 0 0 0
26/03/2020
2.29
 50,130 2.43 2.43 2.29 0 0 0
25/03/2020
2.43
 58,202 2.48 2.48 2.43 0 0 0
24/03/2020
2.48
 0 2.48 2.48 2.48 0 0 0
23/03/2020
2.48
 0 2.48 2.48 2.48 0 0 0
20/03/2020
2.48
 0 2.48 2.48 2.48 0 0 0
19/03/2020
2.48
 400 2.53 2.53 2.29 100 300 0.0
18/03/2020
2.53
 0 2.53 2.53 2.53 0 0 0
17/03/2020
2.53
 0 2.53 2.53 2.53 0 0 0
16/03/2020
2.53
 0 2.53 2.53 2.53 0 0 0
13/03/2020
2.53
 58,700 2.63 2.63 2.39 100 200 0.0
12/03/2020
2.63
 400 2.58 2.63 2.34 100 300 0.0
11/03/2020
2.58
 1,067 2.58 2.58 2.34 100 0 0.0
10/03/2020
2.58
 400 2.58 2.58 2.34 0 100 0.0
09/03/2020
2.58
 0 2.58 2.58 2.58 0 0 0
06/03/2020
2.58
 0 2.58 2.58 2.58 0 0 0
05/03/2020
2.58
 0 2.58 2.58 2.58 0 0 0
04/03/2020
2.58
 0 2.58 2.58 2.58 0 0 0
03/03/2020
2.58
 100 2.63 2.63 2.58 0 0 0
02/03/2020
2.63
 0 2.63 2.63 2.63 0 0 0
28/02/2020
2.63
 100 2.48 2.63 2.63 100 0 0.0
27/02/2020
2.48
 100 2.72 2.72 2.48 0 0 0
26/02/2020
2.72
 0 2.72 2.72 2.72 0 0 0
25/02/2020
2.72
 505 2.48 2.72 2.48 100 0 0.0
24/02/2020
2.48
 100 2.63 2.63 2.48 100 0 0.0
21/02/2020
2.63
 0 2.63 2.63 2.63 0 0 0
20/02/2020
2.63
 0 2.63 2.63 2.63 0 0 0
19/02/2020
2.63
 100 2.48 2.63 2.63 100 0 0.0
18/02/2020
2.48
 6,700 2.72 2.72 2.48 100 0 0.0
17/02/2020
2.72
 300 2.58 2.72 2.72 300 0 0.0
14/02/2020
2.58
 0 2.58 2.58 2.58 0 0 0
13/02/2020
2.58
 20 2.58 2.58 2.58 0 0 0
12/02/2020
2.58
 1,100 2.43 2.58 2.48 100 0 0.0
11/02/2020
2.43
 1,910 2.43 2.43 2.43 0 0 0
10/02/2020
2.43
 1,492 2.43 2.43 2.39 0 65 0.0
07/02/2020
2.43
 200 2.48 2.48 2.39 100 0 0.0
06/02/2020
2.48
 100 2.48 2.48 2.48 0 0 0

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