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

14
-0.30
(-2.10%)
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
(2026-09-08) 		-1.10 -9.82% 46,400 0 0
10
14
14
2 tháng
(2026-08-10) 		-2.30 -18.55% 57,000 -600 0.0
10
14
14
3 tháng
(2026-07-10) 		-2.90 -22.31% 76,700 -300 0.0
10
14
14
6 tháng
(2026-04-13) 		-3.17 -23.90% 194,400 -1,900 0.0
10
14.09
14
12 tháng
(2025-10-13) 		-2.31 -18.62% 1,063,600 -4,400 0.0
10
14.09
14
24 tháng
(2024-10-18) 		-0.80 -7.35% 2,535,544 -2,900 0.0
5.45
16.06
14
36 tháng
(2023-10-24) 		5.23 107.45% 8,702,363 -130,011 -1.5
4.14
16.06
14
60 tháng
(2021-11-03) 		6.09 151.90% 89,235,822 -159,926 -1.9
2.58
16.06
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2016
3.48
 263,450 3.57 3.57 3.48 0 3,000 0.0
03/06/2016
3.57
 133,178 3.73 3.73 3.57 0 0 0
02/06/2016
3.63
 425,989 3.38 3.66 3.38 10,000 7,800 0.0
01/06/2016
3.48
 251,970 3.41 3.51 3.38 3,000 0 0.0
31/05/2016
3.48
 224,402 3.45 3.54 3.45 0 0 0
30/05/2016
3.51
 208,600 3.57 3.57 3.48 0 0 0
27/05/2016
3.51
 263,346 3.54 3.54 3.41 0 0 0
26/05/2016
3.41
 377,778 3.29 3.48 3.29 0 0 0
25/05/2016
3.32
 402,399 3.29 3.35 3.29 0 0 0
24/05/2016
3.32
 229,300 3.26 3.32 3.26 0 0 0
23/05/2016
3.29
 149,600 3.26 3.29 3.26 0 0 0
20/05/2016
3.26
 220,700 3.29 3.29 3.23 200 0 0.0
19/05/2016
3.26
 176,040 3.32 3.32 3.26 0 0 0
18/05/2016
3.32
 199,200 3.32 3.35 3.29 0 0 0
17/05/2016
3.35
 207,100 3.35 3.35 3.29 0 0 0
16/05/2016
3.35
 174,657 3.29 3.35 3.29 100 0 0.0
13/05/2016
3.32
 162,700 3.35 3.35 3.26 0 0 0
12/05/2016
3.35
 209,700 3.35 3.41 3.32 0 0 0
11/05/2016
3.41
 274,413 3.35 3.41 3.29 0 0 0
10/05/2016
3.35
 165,283 3.38 3.38 3.29 0 0 0
09/05/2016
3.35
 201,200 3.41 3.41 3.32 0 0 0
06/05/2016
3.38
 191,824 3.41 3.45 3.38 0 0 0
05/05/2016
3.38
 251,459 3.48 3.48 3.38 10,000 0 0.1
04/05/2016
3.48
 188,700 3.51 3.54 3.41 0 0 0
29/04/2016
3.51
 194,235 3.57 3.60 3.48 0 0 0
28/04/2016
3.57
 558,562 3.48 3.69 3.41 10,000 0 0.1
27/04/2016
3.51
 158,700 3.51 3.51 3.45 0 0 0
26/04/2016
3.51
 204,200 3.45 3.57 3.45 0 29,000 -0.3
25/04/2016
3.41
 230,100 3.48 3.51 3.41 0 15,000 -0.2
22/04/2016
3.48
 329,810 3.48 3.51 3.41 0 45,000 -0.5
21/04/2016
3.48
 107,350 3.48 3.51 3.45 0 17,000 -0.2
20/04/2016
3.48
 218,289 3.41 3.51 3.41 0 0 0
19/04/2016
3.48
 426,660 3.54 3.57 3.45 0 0 0
15/04/2016
3.57
 298,430 3.66 3.66 3.51 0 0 0
14/04/2016
3.63
 311,142 3.66 3.69 3.60 0 0 0
13/04/2016
3.66
 167,000 3.69 3.73 3.63 0 0 0
12/04/2016
3.69
 120,500 3.69 3.69 3.66 0 0 0
11/04/2016
3.69
 298,901 3.73 3.73 3.63 0 1,000 0.0
08/04/2016
3.73
 275,500 3.73 3.76 3.69 0 0 0
07/04/2016
3.73
 269,526 3.69 3.73 3.66 0 0 0
06/04/2016
3.69
 205,800 3.66 3.69 3.63 0 0 0
05/04/2016
3.66
 205,683 3.60 3.66 3.57 0 0 0
04/04/2016
3.60
 245,600 3.63 3.66 3.57 0 0 0
01/04/2016
3.63
 173,117 3.63 3.66 3.60 0 0 0
31/03/2016
3.63
 231,800 3.66 3.69 3.63 0 0 0
30/03/2016
3.66
 182,505 3.63 3.69 3.60 0 0 0
29/03/2016
3.63
 298,220 3.60 3.69 3.57 0 0 0
28/03/2016
3.63
 266,300 3.63 3.66 3.57 0 0 0
25/03/2016
3.63
 200,330 3.66 3.66 3.57 0 0 0
24/03/2016
3.66
 226,800 3.73 3.79 3.66 0 0 0
23/03/2016
3.73
 224,450 3.63 3.73 3.60 0 0 0
22/03/2016
3.63
 241,607 3.63 3.63 3.57 0 0 0
21/03/2016
3.60
 369,400 3.66 3.66 3.57 0 0 0
18/03/2016
3.66
 399,037 3.73 3.73 3.63 0 0 0
17/03/2016
3.76
 265,650 3.82 3.85 3.76 0 0 0
16/03/2016
3.82
 422,188 3.82 3.85 3.76 0 0 0
15/03/2016
3.82
 395,290 3.91 3.91 3.82 0 0 0
14/03/2016
3.88
 197,266 3.91 3.97 3.88 0 0 0
11/03/2016
3.91
 334,620 3.79 3.97 3.79 0 0 0
10/03/2016
3.82
 236,077 3.76 3.82 3.73 0 0 0
09/03/2016
3.79
 253,050 3.79 3.79 3.73 0 0 0
08/03/2016
3.76
 317,683 3.69 3.85 3.69 0 0 0
07/03/2016
3.69
 316,819 3.73 3.76 3.69 0 0 0
04/03/2016
3.73
 374,142 3.76 3.88 3.69 0 2,000 0.0
03/03/2016
3.76
 390,290 3.54 3.79 3.51 0 0 0
02/03/2016
3.57
 557,000 3.48 3.60 3.48 2,000 4,000 0.0
01/03/2016
3.45
 155,060 3.48 3.51 3.41 0 100 0.0
29/02/2016
3.48
 331,882 3.48 3.54 3.41 0 2,000 0.0
26/02/2016
3.41
 625,084 3.26 3.48 3.26 0 2,000 0.0
25/02/2016
3.29
 149,147 3.29 3.32 3.26 0 0 0
24/02/2016
3.32
 437,471 3.23 3.48 3.23 0 1,000 0.0
23/02/2016
3.23
 229,597 3.32 3.35 3.23 0 0 0
22/02/2016
3.29
 264,814 3.20 3.32 3.14 600 0 0.0
19/02/2016
3.14
 95,213 3.17 3.20 3.14 0 0 0
18/02/2016
3.20
 117,932 3.14 3.20 3.14 0 0 0
17/02/2016
3.17
 81,800 3.14 3.17 3.14 0 0 0
16/02/2016
3.17
 159,700 3.17 3.17 3.10 0 0 0
15/02/2016
3.17
 83,400 3.14 3.17 3.10 0 0 0
05/02/2016
3.14
 94,500 3.07 3.14 3.04 0 0 0
04/02/2016
3.07
 99,200 3.04 3.10 3.04 0 0 0
03/02/2016
3.07
 94,900 3.07 3.07 3.01 0 0 0
02/02/2016
3.07
 35,700 3.07 3.10 3.04 0 0 0
01/02/2016
3.07
 104,100 3.04 3.10 3.01 0 0 0
29/01/2016
3.07
 121,900 3.04 3.07 3.01 0 0 0
28/01/2016
3.04
 80,700 3.10 3.14 3.04 0 0 0
27/01/2016
3.14
 90,500 3.10 3.20 3.10 0 0 0
26/01/2016
3.10
 78,800 3.17 3.17 3.07 0 0 0
25/01/2016
3.14
 90,800 2.98 3.20 2.98 0 0 0
22/01/2016
3.01
 20,900 3.01 3.01 2.92 500 0 0.0
21/01/2016
2.98
 86,950 2.92 2.98 2.89 0 0 0
20/01/2016
2.92
 33,710 2.95 2.95 2.89 0 0 0
19/01/2016
2.95
 28,700 2.86 2.98 2.86 10,000 0 0.1
18/01/2016
2.83
 84,100 3.04 3.04 2.83 3,000 0 0.0
15/01/2016
3.10
 124,600 3.14 3.14 3.10 0 0 0
14/01/2016
3.17
 88,500 3.17 3.17 3.14 0 0 0
13/01/2016
3.20
 35,800 3.17 3.23 3.17 0 0 0
12/01/2016
3.17
 22,100 3.17 3.26 3.10 0 0 0
11/01/2016
3.14
 37,424 3.14 3.17 3.14 0 0 0
08/01/2016
3.20
 107,600 3.20 3.20 3.10 2,000 0 0.0
07/01/2016
3.20
 51,400 3.26 3.26 3.20 0 0 0

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