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

13
0.10
(0.78%)
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)
26/07/2017
3.33
 58,835 3.33 3.37 3.25 3,000 22,755 -0.2
25/07/2017
3.33
 104,170 3.49 3.49 3.33 8,000 22,470 -0.1
24/07/2017
3.49
 82,115 3.53 3.53 3.45 8,000 0 0.1
21/07/2017
3.53
 1,200 3.49 3.53 3.49 0 0 0
20/07/2017
3.49
 31,565 3.53 3.53 3.45 3,000 0 0.0
19/07/2017
3.53
 14,156 3.49 3.53 3.49 0 0 0
18/07/2017
3.49
 35,155 3.53 3.53 3.49 0 0 0
17/07/2017
3.53
 65,112 3.53 3.53 3.49 5,800 0 0.1
14/07/2017
3.53
 20,981 3.53 3.53 3.49 3,000 0 0.0
13/07/2017
3.53
 30,800 3.53 3.53 3.49 3,000 0 0.0
12/07/2017
3.53
 73,892 3.53 3.53 3.49 3,000 0 0.0
11/07/2017
3.53
 38,600 3.57 3.57 3.53 0 0 0
10/07/2017
3.57
 46,600 3.61 3.61 3.53 0 0 0
07/07/2017
3.61
 75,400 3.57 3.61 3.57 100 0 0.0
06/07/2017
3.57
 70,610 3.57 3.57 3.57 0 0 0
05/07/2017
3.57
 12,164 3.57 3.57 3.53 100 0 0.0
04/07/2017
3.57
 5,600 3.57 3.57 3.53 0 0 0
03/07/2017
3.57
 18,100 3.61 3.61 3.53 0 0 0
30/06/2017
3.61
 25,600 3.57 3.61 3.53 100 0 0.0
29/06/2017
3.57
 8,200 3.57 3.61 3.53 1,000 0 0.0
28/06/2017
3.57
 4,340 3.57 3.57 3.57 0 0 0
27/06/2017
3.57
 44,656 3.61 3.61 3.57 11,200 0 0.1
26/06/2017
3.61
 28,150 3.61 3.61 3.57 10,600 5,000 0.1
23/06/2017
3.61
 15,800 3.61 3.61 3.61 0 0 0
22/06/2017
3.61
 25,140 3.61 3.61 3.57 0 0 0
21/06/2017
3.61
 53,010 3.61 3.61 3.57 3,000 0 0.0
20/06/2017
3.61
 32,302 3.61 3.61 3.57 0 0 0
19/06/2017
3.61
 77,100 3.61 3.61 3.57 0 0 0
16/06/2017
3.61
 29,955 3.61 3.61 3.57 0 0 0
15/06/2017
3.61
 49,700 3.61 3.61 3.57 100 0 0.0
14/06/2017
3.61
 96,600 3.61 3.61 3.57 700 0 0.0
13/06/2017
3.61
 78,800 3.61 3.61 3.53 5,300 0 0.0
12/06/2017
3.61
 47,638 3.65 3.65 3.57 0 0 0
09/06/2017
3.65
 54,620 3.61 3.65 3.61 100 0 0.0
08/06/2017
3.61
 401,000 3.65 3.65 3.57 100 0 0.0
07/06/2017
3.65
 650,594 3.65 3.65 3.57 400 0 0.0
06/06/2017
3.65
 31,570 3.61 3.65 3.57 0 0 0
05/06/2017
3.61
 244,958 3.61 3.65 3.57 100 0 0.0
02/06/2017
3.61
 70,400 3.61 3.61 3.57 100 0 0.0
01/06/2017
3.61
 74,700 3.65 3.65 3.57 200 0 0.0
31/05/2017
3.65
 21,800 3.65 3.65 3.61 200 0 0.0
30/05/2017
3.65
 53,610 3.65 3.69 3.61 100 10 0.0
29/05/2017
3.65
 28,300 3.57 3.65 3.57 200 0 0.0
26/05/2017
3.57
 9,300 3.65 3.65 3.57 0 0 0
25/05/2017
3.65
 20,700 3.57 3.65 3.61 300 0 0.0
24/05/2017
3.57
 41,370 3.57 3.57 3.53 0 20,570 -0.2
23/05/2017
3.57
 31,100 3.57 3.61 3.57 100 0 0.0
22/05/2017
3.57
 34,940 3.57 3.57 3.53 0 0 0
19/05/2017
3.57
 129,100 3.57 3.57 3.53 0 0 0
18/05/2017
3.57
 38,000 3.57 3.57 3.53 0 0 0
17/05/2017
3.57
 43,000 3.57 3.57 3.53 0 0 0
16/05/2017
3.57
 42,950 3.57 3.61 3.53 1,600 0 0.0
15/05/2017
3.57
 35,676 3.53 3.57 3.49 0 0 0
12/05/2017
3.53
 79,100 3.53 3.53 3.49 0 0 0
11/05/2017
3.53
 61,600 3.49 3.53 3.49 0 0 0
10/05/2017
3.49
 110,800 3.53 3.57 3.49 400 0 0.0
09/05/2017
3.53
 78,970 3.49 3.53 3.49 0 0 0
08/05/2017
3.49
 72,700 3.49 3.49 3.45 100 0 0.0
05/05/2017
3.49
 66,550 3.45 3.53 3.45 100 0 0.0
04/05/2017
3.45
 49,640 3.45 3.49 3.41 0 0 0
03/05/2017
3.45
 55,148 3.53 3.53 3.45 0 0 0
28/04/2017
3.53
 87,700 3.61 3.61 3.53 15,000 0 0.1
27/04/2017
3.61
 171,050 3.57 3.61 3.53 0 0 0
26/04/2017
3.57
 344,693 3.33 3.57 3.37 10 0 0.0
25/04/2017
3.33
 23,570 3.37 3.37 3.33 0 0 0
24/04/2017
3.37
 16,500 3.37 3.37 3.33 0 0 0
21/04/2017
3.37
 1,017 3.37 3.37 3.33 0 0 0
20/04/2017
3.37
 10,200 3.37 3.37 3.37 0 0 0
19/04/2017
3.37
 12,800 3.37 3.37 3.33 0 0 0
18/04/2017
3.37
 13,000 3.37 3.37 3.37 4,100 0 0.0
17/04/2017
3.37
 25,100 3.33 3.41 3.37 500 0 0.0
14/04/2017
3.33
 57,701 3.41 3.41 3.33 0 0 0
13/04/2017
3.41
 33,510 3.41 3.41 3.37 0 0 0
12/04/2017
3.41
 59,407 3.37 3.41 3.37 100 0 0.0
11/04/2017
3.37
 95,000 3.41 3.41 3.37 0 0 0
10/04/2017
3.41
 22,600 3.45 3.45 3.41 0 0 0
07/04/2017
3.45
 33,000 3.45 3.45 3.41 0 0 0
05/04/2017
3.45
 34,324 3.45 3.45 3.41 0 0 0
04/04/2017
3.45
 28,162 3.45 3.45 3.41 5,200 0 0.0
03/04/2017
3.45
 21,620 3.49 3.49 3.45 0 0 0
31/03/2017
3.49
 37,800 3.49 3.49 3.45 0 0 0
30/03/2017
3.49
 30,911 3.45 3.49 3.45 0 0 0
29/03/2017
3.45
 45,700 3.49 3.49 3.45 0 5,000 -0.0
28/03/2017
3.49
 77,820 3.49 3.49 3.45 3,000 11,300 -0.1
27/03/2017
3.49
 81,200 3.49 3.53 3.45 9,100 0 0.1
24/03/2017
3.49
 26,400 3.53 3.53 3.45 0 0 0
23/03/2017
3.53
 52,584 3.49 3.53 3.45 43,400 0 0.4
22/03/2017
3.49
 45,365 3.49 3.49 3.45 0 0 0
21/03/2017
3.49
 10,650 3.53 3.53 3.45 0 0 0
20/03/2017
3.53
 23,550 3.53 3.53 3.45 100 100 0
17/03/2017
3.53
 49,382 3.53 3.53 3.49 0 0 0
16/03/2017
3.53
 38,601 3.53 3.53 3.49 100 0 0.0
15/03/2017
3.53
 192,480 3.53 3.53 3.45 0 0 0
14/03/2017
3.53
 29,200 3.57 3.57 3.49 100 0 0.0
13/03/2017
3.57
 23,590 3.57 3.57 3.49 100 0 0.0
10/03/2017
3.57
 208,319 3.49 3.57 3.45 0 0 0
09/03/2017
3.49
 32,100 3.53 3.53 3.49 0 0 0
08/03/2017
3.53
 121,734 3.49 3.57 3.45 69,500 0 0.6
07/03/2017
3.49
 41,502 3.49 3.49 3.45 0 0 0
06/03/2017
3.49
 35,501 3.49 3.49 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |