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

13.10
-1.20
(-8.39%)
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
14.30
14.30
2 tháng
(2026-08-10) 		-2.30 -18.55% 57,000 -600 0.0
10
14.30
14.30
3 tháng
(2026-07-10) 		-2.90 -22.31% 76,700 -300 0.0
10
14.30
14.30
6 tháng
(2026-04-13) 		-3.17 -23.90% 194,400 -1,900 0.0
10
14.30
14.30
12 tháng
(2025-10-13) 		-2.31 -18.62% 1,063,600 -4,400 0.0
10
14.30
14.30
24 tháng
(2024-10-18) 		-0.80 -7.35% 2,535,544 -2,900 0.0
5.45
16.06
14.30
36 tháng
(2023-10-24) 		5.23 107.45% 8,702,363 -130,011 -1.5
4.14
16.06
14.30
60 tháng
(2021-11-03) 		6.09 151.90% 89,235,822 -159,926 -1.9
2.58
16.06
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2012
0.87
 0 0.87 0.87 0.87 0 0 0
26/09/2012
0.87
 4,400 0.87 0.87 0.87 0 0 0
25/09/2012
0.87
 31,800 0.87 0.87 0.84 0 0 0
24/09/2012
0.87
 4,000 0.87 0.87 0.87 0 0 0
21/09/2012
0.87
 6,800 0.87 0.87 0.87 0 0 0
20/09/2012
0.87
 29,900 0.87 0.87 0.87 0 0 0
19/09/2012
0.87
 6,800 0.87 0.87 0.87 0 0 0
18/09/2012
0.87
 22,100 0.87 0.87 0.87 0 0 0
17/09/2012
0.87
 1,000 0.87 0.87 0.87 0 0 0
14/09/2012
0.89
 5,600 0.89 0.89 0.87 0 0 0
13/09/2012
0.87
 15,200 0.87 0.87 0.87 0 0 0
12/09/2012
0.89
 4,000 0.89 0.89 0.89 0 0 0
11/09/2012
0.89
 600 0.89 0.89 0.89 0 0 0
10/09/2012
0.87
 22,700 0.89 0.89 0.87 0 0 0
07/09/2012
0.89
 4,300 0.89 0.89 0.89 0 0 0
06/09/2012
0.89
 11,000 0.89 0.89 0.89 0 0 0
05/09/2012
0.89
 3,300 0.89 0.89 0.89 0 0 0
04/09/2012
0.89
 2,300 0.89 0.89 0.89 0 0 0
31/08/2012
0.92
 2,900 0.92 0.92 0.92 0 0 0
30/08/2012
0.94
 1,100 0.94 0.97 0.94 0 0 0
29/08/2012
0.92
 16,500 0.94 0.94 0.92 0 0 0
28/08/2012
0.92
 1,300 0.89 0.92 0.89 0 0 0
27/08/2012
0.89
 6,400 0.87 0.89 0.87 0 0 0
24/08/2012
0.89
 6,200 0.87 0.89 0.87 0 0 0
23/08/2012
0.89
 97,000 0.89 0.89 0.89 0 0 0
22/08/2012
0.94
 59,000 0.87 0.94 0.87 0 0 0
21/08/2012
0.92
 97,600 0.94 0.94 0.92 0 0 0
20/08/2012
0.97
 5,800 0.97 0.97 0.97 0 0 0
17/08/2012
0.97
 32,900 0.97 0.97 0.94 0 0 0
16/08/2012
0.97
 18,600 0.94 0.97 0.94 0 0 0
15/08/2012
0.97
 3,000 0.97 0.97 0.97 0 0 0
14/08/2012
0.97
 9,600 0.94 0.97 0.92 0 0 0
13/08/2012
0.94
 20,000 0.94 0.94 0.94 0 0 0
10/08/2012
0.97
 10,800 0.97 0.97 0.97 0 0 0
09/08/2012
0.97
 16,500 0.97 0.97 0.97 0 0 0
08/08/2012
0.97
 31,000 0.94 0.97 0.94 0 0 0
07/08/2012
0.97
 48,600 0.97 0.99 0.97 0 0 0
06/08/2012
0.99
 28,400 0.97 0.99 0.97 0 0 0
03/08/2012
0.94
 2,100 0.97 0.97 0.94 0 0 0
02/08/2012
0.97
 0 0.97 0.97 0.97 0 0 0
01/08/2012
0.97
 6,300 0.94 0.97 0.94 0 0 0
31/07/2012
0.99
 2,200 0.97 0.99 0.97 0 0 0
30/07/2012
0.99
 10,800 0.94 0.99 0.94 0 0 0
27/07/2012
0.97
 6,000 0.97 0.97 0.97 0 0 0
26/07/2012
0.97
 30,800 0.94 0.97 0.94 0 0 0
25/07/2012
0.94
 18,500 0.97 0.97 0.94 0 0 0
24/07/2012
0.97
 62,400 0.97 0.97 0.94 0 0 0
23/07/2012
0.99
 25,000 1.02 1.02 0.99 0 0 0
20/07/2012
1.04
 16,900 1.04 1.04 1.02 0 0 0
19/07/2012
1.07
 21,100 0.99 1.07 0.99 0 0 0
18/07/2012
1.02
 15,900 0.99 1.02 0.99 0 0 0
17/07/2012
0.99
 28,700 0.97 1.04 0.97 0 0 0
16/07/2012
0.99
 46,000 1.09 1.09 0.99 0 0 0
13/07/2012
1.04
 37,600 1.02 1.04 1.02 0 0 0
12/07/2012
0.99
 23,800 0.97 0.99 0.97 0 0 0
11/07/2012
0.94
 12,100 0.94 0.94 0.94 0 0 0
10/07/2012
0.92
 20,900 0.92 0.97 0.92 0 0 0
09/07/2012
0.92
 60,300 0.92 0.94 0.92 0 0 0
06/07/2012
0.94
 33,500 0.97 0.99 0.94 0 0 0
05/07/2012
0.97
 29,000 0.92 0.97 0.89 0 0 0
04/07/2012
0.94
 11,300 0.94 0.97 0.94 0 0 0
03/07/2012
0.97
 124,100 0.94 0.97 0.94 0 0 0
02/07/2012
0.99
 38,700 1.02 1.02 0.99 0 0 0
29/06/2012
1.04
 9,600 1.04 1.04 1.04 0 0 0
28/06/2012
1.04
 5,000 1.02 1.04 0.99 0 0 0
27/06/2012
1.02
 19,900 1.07 1.07 1.02 0 0 0
26/06/2012
1.04
 49,200 1.02 1.04 1.02 0 0 0
25/06/2012
1.04
 43,900 1.07 1.07 1.02 0 0 0
22/06/2012
1.09
 17,800 1.09 1.09 1.07 0 0 0
21/06/2012
1.12
 300 1.12 1.12 1.12 0 0 0
20/06/2012
1.12
 11,500 1.09 1.12 1.09 0 0 0
19/06/2012
1.09
 29,000 1.15 1.15 1.09 0 0 0
18/06/2012
1.17
 31,500 1.22 1.22 1.15 0 0 0
15/06/2012
1.17
 4,400 1.12 1.17 1.12 0 0 0
14/06/2012
1.15
 7,300 1.17 1.17 1.12 0 0 0
13/06/2012
1.15
 5,900 1.12 1.15 1.09 0 0 0
12/06/2012
1.12
 14,200 1.15 1.15 1.09 0 0 0
11/06/2012
1.17
 19,000 1.17 1.20 1.15 0 0 0
08/06/2012
1.20
 18,600 1.20 1.22 1.15 0 0 0
07/06/2012
1.17
 70,200 1.12 1.17 1.12 0 0 0
06/06/2012
1.09
 63,000 1.09 1.17 1.09 0 4,500 0.0
05/06/2012
1.15
 33,700 1.07 1.15 1.04 0 0 0
04/06/2012
1.09
 69,600 1.15 1.15 1.04 0 20,300 -0.1
01/06/2012
1.17
 66,200 1.09 1.17 1.09 0 5,000 0.0
31/05/2012
1.17
 41,200 1.20 1.22 1.17 0 0 0
30/05/2012
1.25
 8,300 1.25 1.25 1.20 0 0 0
29/05/2012
1.25
 35,600 1.22 1.25 1.20 0 5,200 0.0
28/05/2012
1.25
 132,500 1.25 1.30 1.22 7,600 0 0.0
25/05/2012
1.22
 59,700 1.17 1.22 1.17 0 0 0
24/05/2012
1.17
 45,500 1.12 1.20 1.12 2,400 0 0.0
23/05/2012
1.15
 116,500 1.20 1.20 1.15 0 24,012 -0.1
22/05/2012
1.22
 105,800 1.27 1.30 1.20 25,000 0 0.1
21/05/2012
1.25
 70,600 1.17 1.25 1.17 0 0 0
18/05/2012
1.17
 99,300 1.25 1.27 1.17 0 7,000 0.0
17/05/2012
1.27
 116,600 1.27 1.27 1.20 0 0 0
16/05/2012
1.20
 259,900 1.15 1.20 1.15 0 11,700 -0.1
15/05/2012
1.12
 157,600 1.17 1.22 1.12 0 0 0
14/05/2012
1.20
 127,500 1.27 1.32 1.20 0 7,900 0.0
11/05/2012
1.27
 146,500 1.43 1.43 1.27 20,000 0 0.1
10/05/2012
1.35
 128,500 1.50 1.50 1.35 0 0 0

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