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)
10/04/2013
0.97
 1,000 0.99 0.99 0.97 0 0 0
09/04/2013
0.99
 5,000 0.97 0.99 0.97 0 0 0
08/04/2013
0.97
 0 0.97 0.97 0.97 0 0 0
05/04/2013
0.97
 3,100 0.99 0.99 0.97 0 0 0
04/04/2013
0.99
 9,000 0.99 0.99 0.99 0 0 0
03/04/2013
0.99
 41,100 0.99 0.99 0.94 0 0 0
02/04/2013
0.99
 2,400 0.94 0.99 0.99 0 0 0
01/04/2013
0.94
 1,300 0.99 0.99 0.94 0 0 0
29/03/2013
0.99
 0 0.99 0.99 0.99 0 0 0
28/03/2013
0.99
 2,100 0.92 0.99 0.94 0 0 0
27/03/2013
0.92
 100 0.99 0.99 0.92 0 0 0
26/03/2013
0.99
 1,200 0.97 0.99 0.97 0 0 0
25/03/2013
0.97
 0 0.97 0.97 0.97 0 0 0
22/03/2013
0.97
 3,100 0.99 0.99 0.92 0 0 0
21/03/2013
0.99
 10,000 0.99 0.99 0.99 0 0 0
20/03/2013
0.99
 8,000 0.99 0.99 0.99 0 0 0
19/03/2013
0.99
 0 0.99 0.99 0.99 0 0 0
18/03/2013
0.99
 100 0.97 0.99 0.99 0 0 0
15/03/2013
0.97
 5,200 0.97 0.97 0.97 0 0 0
14/03/2013
0.97
 1,000 0.97 0.97 0.97 0 0 0
13/03/2013
0.97
 3,700 0.97 0.97 0.97 0 0 0
12/03/2013
0.97
 20,300 0.97 0.97 0.97 0 0 0
11/03/2013
0.97
 0 0.97 0.97 0.97 0 0 0
08/03/2013
0.97
 2,600 0.97 0.97 0.97 0 0 0
07/03/2013
0.97
 2,000 1.04 1.04 0.97 0 0 0
06/03/2013
1.04
 100 1.02 1.04 1.04 0 0 0
05/03/2013
1.02
 200 0.97 1.02 1.02 0 0 0
04/03/2013
0.97
 7,000 1.04 1.04 0.97 0 0 0
01/03/2013
1.04
 100 1.02 1.04 1.04 0 0 0
28/02/2013
1.02
 700 1.02 1.12 1.02 0 0 0
27/02/2013
1.02
 16,900 0.97 1.04 0.97 0 0 0
26/02/2013
0.97
 16,000 1.04 1.04 0.97 0 0 0
25/02/2013
1.04
 25,100 1.04 1.04 0.94 0 0 0
22/02/2013
1.04
 2,200 0.97 1.04 0.94 0 0 0
21/02/2013
0.97
 13,500 1.07 1.07 0.97 0 0 0
20/02/2013
1.07
 1,100 1.02 1.07 1.02 0 0 0
19/02/2013
1.02
 2,000 1.02 1.02 1.02 0 0 0
18/02/2013
1.02
 8,600 1.07 1.07 1.02 0 0 0
08/02/2013
1.07
 14,000 0.99 1.07 0.97 0 0 0
07/02/2013
0.99
 1,600 0.99 0.99 0.97 0 0 0
06/02/2013
0.99
 200 0.94 0.99 0.99 0 0 0
05/02/2013
0.94
 10,000 0.94 0.97 0.94 0 0 0
04/02/2013
0.94
 4,200 0.94 0.97 0.94 0 0 0
01/02/2013
0.94
 11,500 0.97 0.97 0.94 0 0 0
31/01/2013
0.97
 20,200 0.97 1.02 0.94 0 0 0
30/01/2013
0.97
 36,100 0.94 0.97 0.94 0 0 0
29/01/2013
0.94
 22,000 0.94 0.94 0.94 0 0 0
28/01/2013
0.94
 21,500 1.02 1.02 0.94 0 0 0
25/01/2013
1.02
 15,200 1.02 1.04 0.99 0 0 0
24/01/2013
1.02
 700 0.97 1.02 0.92 0 0 0
23/01/2013
0.97
 14,000 0.92 0.97 0.87 0 0 0
22/01/2013
0.92
 13,400 0.97 0.97 0.92 0 0 0
21/01/2013
0.97
 1,200 1.02 1.02 0.97 0 0 0
18/01/2013
1.02
 42,900 0.97 1.02 0.94 0 0 0
17/01/2013
0.97
 8,700 1.04 1.04 0.97 0 0 0
16/01/2013
1.04
 28,500 1.09 1.09 0.97 0 0 0
15/01/2013
1.09
 20,800 1.02 1.09 0.99 0 0 0
14/01/2013
1.02
 1,400 0.99 1.02 0.94 0 0 0
11/01/2013
0.99
 22,500 1.04 1.07 0.99 0 0 0
10/01/2013
1.04
 6,100 1.09 1.09 1.04 0 0 0
09/01/2013
1.09
 69,400 1.04 1.09 0.99 0 0 0
08/01/2013
1.04
 13,000 1.04 1.07 1.04 0 0 0
07/01/2013
1.04
 115,400 0.99 1.04 1.02 0 0 0
04/01/2013
0.99
 19,900 0.94 0.99 0.92 0 0 0
03/01/2013
0.94
 9,500 0.89 0.94 0.89 0 0 0
02/01/2013
0.89
 10,100 0.89 0.92 0.89 0 0 0
28/12/2012
0.89
 5,100 0.89 0.89 0.89 0 0 0
27/12/2012
0.89
 12,100 0.89 0.89 0.89 0 0 0
26/12/2012
0.89
 2,700 0.89 0.89 0.89 0 0 0
25/12/2012
0.89
 500 0.89 0.89 0.89 0 0 0
24/12/2012
0.89
 3,700 0.92 0.92 0.89 0 0 0
21/12/2012
0.92
 11,100 0.92 0.92 0.92 0 0 0
20/12/2012
0.92
 0 0.92 0.92 0.92 0 0 0
19/12/2012
0.92
 100 0.87 0.92 0.92 0 0 0
18/12/2012
0.87
 500 0.87 0.87 0.87 0 0 0
17/12/2012
0.87
 1,000 0.87 0.87 0.87 0 0 0
14/12/2012
0.87
 3,100 0.87 0.87 0.87 0 0 0
13/12/2012
0.87
 100 0.84 0.87 0.87 0 0 0
12/12/2012
0.84
 0 0.84 0.84 0.84 0 0 0
11/12/2012
0.84
 100 0.84 0.84 0.84 0 0 0
10/12/2012
0.84
 200 0.84 0.84 0.84 0 0 0
07/12/2012
0.84
 500 0.84 0.84 0.84 0 0 0
06/12/2012
0.84
 4,100 0.84 0.84 0.84 0 0 0
05/12/2012
0.84
 200 0.87 0.87 0.84 0 0 0
04/12/2012
0.87
 600 0.84 0.87 0.87 0 0 0
03/12/2012
0.84
 0 0.84 0.84 0.84 0 0 0
30/11/2012
0.84
 300 0.84 0.84 0.84 0 0 0
29/11/2012
0.84
 0 0.84 0.84 0.84 0 0 0
28/11/2012
0.84
 0 0.84 0.84 0.84 0 0 0
27/11/2012
0.84
 0 0.84 0.84 0.84 0 0 0
26/11/2012
0.84
 1,500 0.84 0.84 0.84 0 0 0
23/11/2012
0.84
 2,100 0.84 0.87 0.84 0 0 0
22/11/2012
0.84
 1,100 0.84 0.84 0.84 0 0 0
21/11/2012
0.84
 1,600 0.84 0.87 0.84 0 0 0
20/11/2012
0.84
 1,500 0.87 0.87 0.84 0 0 0
19/11/2012
0.87
 1,000 0.84 0.87 0.87 0 0 0
16/11/2012
0.84
 900 0.84 0.84 0.84 0 0 0
15/11/2012
0.84
 2,600 0.89 0.92 0.84 0 0 0
14/11/2012
0.89
 1,000 0.87 0.89 0.89 0 0 0
13/11/2012
0.87
 1,400 0.81 0.87 0.84 0 0 0

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