CTCP Cung ứng và Dịch vụ Kỹ thuật Hàng Hải (mac)

12.90
-0.10
(-0.77%)
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
(2025-11-17) 		-1.45 -10.06% 346,500 100 0.0
12.70
15.40
12.90
2 tháng
(2025-10-20) 		-0.09 -0.68% 405,100 5,100 0.1
12.69
15.40
12.90
3 tháng
(2025-09-18) 		-0.81 -5.88% 533,600 5,000 0.1
12.69
15.40
12.90
6 tháng
(2025-06-20) 		-3.54 -21.41% 854,700 7,500 0.1
12.69
16.94
12.90
12 tháng
(2024-12-23) 		2.08 19.03% 1,739,650 7,200 0.1
9.15
17.67
12.90
24 tháng
(2023-12-28) 		5.77 79.87% 6,003,503 5,896 0.1
6.96
17.67
12.90
36 tháng
(2023-01-03) 		8.59 194.75% 12,774,476 -151,426 -1.7
3.89
17.67
12.90
60 tháng
(2021-01-12) 		9.38 258.83% 110,484,174 -220,806 -2.4
2.73
17.67
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2018
3.30
 22,100 3.34 3.34 3.30 0 0 0
15/05/2018
3.34
 600 3.09 3.34 3.30 0 0 0
14/05/2018
3.09
 571 3.34 3.34 3.09 0 0 0
11/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
10/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
09/05/2018
3.34
 1,100 3.21 3.34 3.17 100 0 0.0
08/05/2018
3.21
 32,100 3.30 3.30 3.21 0 0 0
07/05/2018
3.30
 54,900 3.34 3.34 3.21 100 12,000 -0.1
04/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
03/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
02/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
27/04/2018
3.34
 0 3.34 3.34 3.34 0 0 0
26/04/2018
3.34
 0 3.34 3.34 3.34 0 0 0
24/04/2018
3.34
 0 3.34 3.34 3.34 0 0 0
23/04/2018
3.34
 0 3.34 3.34 3.34 0 0 0
20/04/2018
3.34
 100 3.26 3.34 3.34 100 0 0.0
19/04/2018
3.26
 62,176 3.26 3.34 3.17 100 0 0.0
18/04/2018
3.26
 199,923 3.51 3.51 3.21 0 0 0
17/04/2018
3.51
 171,523 3.26 3.51 3.17 100 0 0.0
16/04/2018
3.26
 83,400 3.30 3.30 3.17 0 0 0
13/04/2018
3.30
 12,400 3.30 3.34 3.21 100 0 0.0
12/04/2018
3.30
 1,407 3.26 3.30 3.26 0 0 0
11/04/2018
3.26
 800 3.26 3.26 3.26 0 0 0
10/04/2018
3.26
 37,900 3.30 3.30 3.21 0 0 0
09/04/2018
3.30
 0 3.30 3.30 3.30 0 0 0
06/04/2018
3.30
 11,100 3.38 3.38 3.21 0 0 0
05/04/2018
3.38
 5,500 3.38 3.38 3.17 100 0 0.0
04/04/2018
3.38
 15,095 3.43 3.43 3.17 500 0 0.0
03/04/2018
3.43
 85 3.43 3.43 3.43 0 0 0
02/04/2018
3.43
 16,200 3.43 3.72 3.21 100 0 0.0
30/03/2018
3.43
 147 3.43 3.43 3.43 0 0 0
29/03/2018
3.43
 200 3.38 3.43 3.26 200 0 0.0
28/03/2018
3.38
 30 3.38 3.38 3.38 0 0 0
27/03/2018
3.38
 2,500 3.34 3.38 3.30 100 0 0.0
26/03/2018
3.34
 8,800 3.34 3.38 3.34 100 0 0.0
23/03/2018
3.34
 25,050 3.34 3.34 3.26 0 0 0
22/03/2018
3.34
 12,820 3.26 3.34 3.26 0 0 0
21/03/2018
3.26
 26,550 3.30 3.30 3.26 0 0 0
20/03/2018
3.30
 10,200 3.21 3.30 3.21 100 0 0.0
19/03/2018
3.21
 10,586 3.30 3.30 3.21 0 0 0
16/03/2018
3.30
 8,000 3.30 3.30 3.17 0 0 0
15/03/2018
3.30
 0 3.30 3.30 3.30 0 0 0
14/03/2018
3.30
 0 3.30 3.30 3.30 0 0 0
13/03/2018
3.30
 10,000 3.30 3.30 3.30 0 0 0
12/03/2018
3.30
 14,400 3.21 3.30 3.13 100 0 0.0
09/03/2018
3.21
 1,461 3.17 3.21 3.13 100 0 0.0
08/03/2018
3.17
 13,400 3.13 3.21 3.17 0 0 0
07/03/2018
3.13
 11,669 3.26 3.26 3.09 0 0 0
06/03/2018
3.26
 6,248 3.26 3.26 3.04 0 0 0
05/03/2018
3.26
 864 3.30 3.38 3.09 300 0 0.0
02/03/2018
3.30
 77,013 3.04 3.34 3.09 0 0 0
01/03/2018
3.04
 43,300 3.04 3.09 3.04 0 0 0
28/02/2018
3.04
 9,780 3.04 3.09 3.04 0 0 0
27/02/2018
3.04
 44,300 3.04 3.04 3.04 0 0 0
26/02/2018
3.04
 49,000 3.09 3.09 3.04 0 0 0
23/02/2018
3.09
 25,000 3.09 3.09 3.04 0 0 0
22/02/2018
3.09
 0 3.09 3.09 3.09 0 0 0
21/02/2018
3.09
 6,703 3.13 3.13 3.09 0 0 0
13/02/2018
3.13
 8,500 3.09 3.13 3.04 500 0 0.0
12/02/2018
3.09
 25,500 3.09 3.09 3.04 100 0 0.0
09/02/2018
3.09
 12,000 3.04 3.13 3.04 200 0 0.0
08/02/2018
3.04
 25,400 3.17 3.17 3.04 0 0 0
07/02/2018
3.17
 1,297 3.13 3.17 3.17 0 0 0
06/02/2018
3.13
 54,200 3.21 3.21 3.04 100 0 0.0
05/02/2018
3.21
 46,200 3.21 3.51 2.92 0 10,000 -0.1
02/02/2018
3.21
 30,000 3.34 3.34 3.21 0 0 0
01/02/2018
3.34
 10,100 3.34 3.34 3.21 100 0 0.0
31/01/2018
3.34
 34,891 3.34 3.34 3.21 100 0 0.0
30/01/2018
3.34
 0 3.34 3.34 3.34 0 0 0
29/01/2018
3.34
 8,700 3.21 3.34 3.17 200 0 0.0
26/01/2018
3.21
 45,100 3.34 3.34 3.21 0 0 0
25/01/2018
3.34
 2,200 3.34 3.38 3.34 0 0 0
24/01/2018
3.34
 31,940 3.38 3.55 3.34 0 0 0
23/01/2018
3.38
 57,056 3.38 3.38 3.30 200 0 0.0
22/01/2018
3.38
 600 3.38 3.38 3.26 0 0 0
19/01/2018
3.38
 150,910 3.34 3.38 3.30 0 0 0
18/01/2018
3.34
 1,014 3.30 3.34 3.26 0 0 0
17/01/2018
3.30
 5,189 3.34 3.34 3.26 0 0 0
16/01/2018
3.34
 6,501 3.26 3.34 3.26 100 0 0.0
15/01/2018
3.26
 800 3.34 3.38 3.26 0 0 0
12/01/2018
3.34
 1,200 3.38 3.38 3.26 700 0 0.0
11/01/2018
3.38
 2,400 3.43 3.51 3.38 200 0 0.0
10/01/2018
3.43
 22,400 3.43 3.43 3.30 100 0 0.0
09/01/2018
3.43
 359 3.43 3.43 3.26 0 0 0
08/01/2018
3.43
 8,058 3.38 3.43 3.26 100 0 0.0
05/01/2018
3.38
 300 3.34 3.43 3.38 100 0 0.0
04/01/2018
3.34
 33,000 3.34 3.34 3.30 0 0 0
03/01/2018
3.34
 5,200 3.47 3.51 3.34 200 0 0.0
02/01/2018
3.47
 0 3.47 3.47 3.47 0 0 0
29/12/2017
3.47
 600 3.30 3.47 3.30 600 500 0.0
28/12/2017
3.30
 9,500 3.43 3.43 3.26 0 0 0
27/12/2017
3.43
 340 3.43 3.43 3.43 0 0 0
26/12/2017
3.43
 4,100 3.47 3.47 3.26 100 0 0.0
25/12/2017
3.47
 107 3.30 3.47 3.47 100 0 0.0
22/12/2017
3.30
 2,110 3.51 3.51 3.30 0 0 0
21/12/2017
3.51
 200 3.38 3.51 3.38 200 0 0.0
20/12/2017
3.38
 3,500 3.43 3.43 3.38 0 0 0
19/12/2017
3.43
 12,226 3.43 3.43 3.34 100 0 0.0
18/12/2017
3.43
 14,161 3.47 3.47 3.34 100 0 0.0
15/12/2017
3.47
 67,420 3.26 3.47 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |