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)
08/09/2017
2.85
 25,900 2.85 2.85 2.81 0 0 0
07/09/2017
2.85
 16,200 2.81 2.89 2.81 0 0 0
06/09/2017
2.81
 50,200 2.81 2.85 2.81 0 0 0
05/09/2017
2.81
 11,550 2.85 2.85 2.81 0 0 0
01/09/2017
2.85
 66,500 2.85 2.85 2.85 0 0 0
31/08/2017
2.85
 23,700 2.81 2.85 2.81 0 0 0
30/08/2017
2.81
 27,200 2.89 2.89 2.81 0 0 0
29/08/2017
2.89
 36,500 2.85 2.92 2.85 0 0 0
28/08/2017
2.85
 19,880 2.89 2.89 2.85 3,500 0 0.0
25/08/2017
2.89
 66,300 2.92 2.96 2.78 0 0 0
24/08/2017
2.92
 23,820 2.92 2.96 2.92 100 0 0.0
23/08/2017
2.92
 302,500 2.89 2.92 2.89 0 500 0.0
22/08/2017
2.89
 40,680 2.85 2.89 2.85 0 0 0
21/08/2017
2.85
 49,500 2.89 2.89 2.85 0 0 0
18/08/2017
2.89
 93,800 2.85 2.89 2.85 0 0 0
17/08/2017
2.85
 28,355 2.89 2.89 2.81 0 0 0
16/08/2017
2.89
 17,167 2.85 2.89 2.85 0 0 0
15/08/2017
2.85
 45,913 2.85 2.85 2.85 0 4,100 0.0
14/08/2017
2.85
 108,600 2.85 2.85 2.81 0 0 0
11/08/2017
2.85
 20,201 2.81 2.85 2.81 0 0 0
10/08/2017
2.81
 36,400 2.81 2.81 2.78 0 0 0
09/08/2017
2.81
 33,974 2.78 2.81 2.78 0 0 0
08/08/2017
2.78
 109,700 2.81 2.85 2.78 0 0 0
07/08/2017
2.81
 33,731 2.81 2.85 2.81 500 0 0.0
04/08/2017
2.81
 63,593 2.89 2.89 2.81 100 0 0.0
03/08/2017
2.89
 53,364 2.81 2.89 2.81 100 0 0.0
02/08/2017
2.81
 90,830 2.89 2.89 2.81 0 0 0
01/08/2017
2.89
 154,643 2.92 2.99 2.78 100 0 0.0
31/07/2017
2.92
 14,530 2.92 2.96 2.92 0 0 0
28/07/2017
2.92
 176,322 2.92 2.99 2.92 0 0 0
27/07/2017
2.92
 190,500 3.03 3.03 2.92 8,000 15,000 -0.1
26/07/2017
3.03
 58,835 3.03 3.07 2.96 3,000 22,755 -0.2
25/07/2017
3.03
 104,170 3.17 3.17 3.03 8,000 22,470 -0.1
24/07/2017
3.17
 82,115 3.21 3.21 3.14 8,000 0 0.1
21/07/2017
3.21
 1,200 3.17 3.21 3.17 0 0 0
20/07/2017
3.17
 31,565 3.21 3.21 3.14 3,000 0 0.0
19/07/2017
3.21
 14,156 3.17 3.21 3.17 0 0 0
18/07/2017
3.17
 35,155 3.21 3.21 3.17 0 0 0
17/07/2017
3.21
 65,112 3.21 3.21 3.17 5,800 0 0.1
14/07/2017
3.21
 20,981 3.21 3.21 3.17 3,000 0 0.0
13/07/2017
3.21
 30,800 3.21 3.21 3.17 3,000 0 0.0
12/07/2017
3.21
 73,892 3.21 3.21 3.17 3,000 0 0.0
11/07/2017
3.21
 38,600 3.25 3.25 3.21 0 0 0
10/07/2017
3.25
 46,600 3.28 3.28 3.21 0 0 0
07/07/2017
3.28
 75,400 3.25 3.28 3.25 100 0 0.0
06/07/2017
3.25
 70,610 3.25 3.25 3.25 0 0 0
05/07/2017
3.25
 12,164 3.25 3.25 3.21 100 0 0.0
04/07/2017
3.25
 5,600 3.25 3.25 3.21 0 0 0
03/07/2017
3.25
 18,100 3.28 3.28 3.21 0 0 0
30/06/2017
3.28
 25,600 3.25 3.28 3.21 100 0 0.0
29/06/2017
3.25
 8,200 3.25 3.28 3.21 1,000 0 0.0
28/06/2017
3.25
 4,340 3.25 3.25 3.25 0 0 0
27/06/2017
3.25
 44,656 3.28 3.28 3.25 11,200 0 0.1
26/06/2017
3.28
 28,150 3.28 3.28 3.25 10,600 5,000 0.1
23/06/2017
3.28
 15,800 3.28 3.28 3.28 0 0 0
22/06/2017
3.28
 25,140 3.28 3.28 3.25 0 0 0
21/06/2017
3.28
 53,010 3.28 3.28 3.25 3,000 0 0.0
20/06/2017
3.28
 32,302 3.28 3.28 3.25 0 0 0
19/06/2017
3.28
 77,100 3.28 3.28 3.25 0 0 0
16/06/2017
3.28
 29,955 3.28 3.28 3.25 0 0 0
15/06/2017
3.28
 49,700 3.28 3.28 3.25 100 0 0.0
14/06/2017
3.28
 96,600 3.28 3.28 3.25 700 0 0.0
13/06/2017
3.28
 78,800 3.28 3.28 3.21 5,300 0 0.0
12/06/2017
3.28
 47,638 3.32 3.32 3.25 0 0 0
09/06/2017
3.32
 54,620 3.28 3.32 3.28 100 0 0.0
08/06/2017
3.28
 401,000 3.32 3.32 3.25 100 0 0.0
07/06/2017
3.32
 650,594 3.32 3.32 3.25 400 0 0.0
06/06/2017
3.32
 31,570 3.28 3.32 3.25 0 0 0
05/06/2017
3.28
 244,958 3.28 3.32 3.25 100 0 0.0
02/06/2017
3.28
 70,400 3.28 3.28 3.25 100 0 0.0
01/06/2017
3.28
 74,700 3.32 3.32 3.25 200 0 0.0
31/05/2017
3.32
 21,800 3.32 3.32 3.28 200 0 0.0
30/05/2017
3.32
 53,610 3.32 3.35 3.28 100 10 0.0
29/05/2017
3.32
 28,300 3.25 3.32 3.25 200 0 0.0
26/05/2017
3.25
 9,300 3.32 3.32 3.25 0 0 0
25/05/2017
3.32
 20,700 3.25 3.32 3.28 300 0 0.0
24/05/2017
3.25
 41,370 3.25 3.25 3.21 0 20,570 -0.2
23/05/2017
3.25
 31,100 3.25 3.28 3.25 100 0 0.0
22/05/2017
3.25
 34,940 3.25 3.25 3.21 0 0 0
19/05/2017
3.25
 129,100 3.25 3.25 3.21 0 0 0
18/05/2017
3.25
 38,000 3.25 3.25 3.21 0 0 0
17/05/2017
3.25
 43,000 3.25 3.25 3.21 0 0 0
16/05/2017
3.25
 42,950 3.25 3.28 3.21 1,600 0 0.0
15/05/2017
3.25
 35,676 3.21 3.25 3.17 0 0 0
12/05/2017
3.21
 79,100 3.21 3.21 3.17 0 0 0
11/05/2017
3.21
 61,600 3.17 3.21 3.17 0 0 0
10/05/2017
3.17
 110,800 3.21 3.25 3.17 400 0 0.0
09/05/2017
3.21
 78,970 3.17 3.21 3.17 0 0 0
08/05/2017
3.17
 72,700 3.17 3.17 3.14 100 0 0.0
05/05/2017
3.17
 66,550 3.14 3.21 3.14 100 0 0.0
04/05/2017
3.14
 49,640 3.14 3.17 3.10 0 0 0
03/05/2017
3.14
 55,148 3.21 3.21 3.14 0 0 0
28/04/2017
3.21
 87,700 3.28 3.28 3.21 15,000 0 0.1
27/04/2017
3.28
 171,050 3.25 3.28 3.21 0 0 0
26/04/2017
3.25
 344,693 3.03 3.25 3.07 10 0 0.0
25/04/2017
3.03
 23,570 3.07 3.07 3.03 0 0 0
24/04/2017
3.07
 16,500 3.07 3.07 3.03 0 0 0
21/04/2017
3.07
 1,017 3.07 3.07 3.03 0 0 0
20/04/2017
3.07
 10,200 3.07 3.07 3.07 0 0 0
19/04/2017
3.07
 12,800 3.07 3.07 3.03 0 0 0

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