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)
22/06/2012
1.09
 17,800 1.12 1.12 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 1.17 1.17 1.09 0 0 0
18/06/2012
1.17
 31,500 1.17 1.22 1.15 0 0 0
15/06/2012
1.17
 4,400 1.15 1.17 1.12 0 0 0
14/06/2012
1.15
 7,300 1.15 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 1.17 1.17 1.09 0 0 0
11/06/2012
1.17
 19,000 1.20 1.20 1.15 0 0 0
08/06/2012
1.20
 18,600 1.17 1.22 1.15 0 0 0
07/06/2012
1.17
 70,200 1.09 1.17 1.12 0 0 0
06/06/2012
1.09
 63,000 1.15 1.17 1.09 0 4,500 0.0
05/06/2012
1.15
 33,700 1.09 1.15 1.04 0 0 0
04/06/2012
1.09
 69,600 1.17 1.17 1.04 0 20,300 -0.1
01/06/2012
1.17
 66,200 1.17 1.17 1.09 0 5,000 0.0
31/05/2012
1.17
 41,200 1.25 1.25 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 1.25 1.25 1.20 0 5,200 0.0
28/05/2012
1.25
 132,500 1.22 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 1.15 1.20 1.12 2,400 0 0.0
23/05/2012
1.15
 116,500 1.22 1.22 1.15 0 24,012 -0.1
22/05/2012
1.22
 105,800 1.25 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 1.27 1.27 1.17 0 7,000 0.0
17/05/2012
1.27
 116,600 1.20 1.27 1.20 0 0 0
16/05/2012
1.20
 259,900 1.12 1.20 1.15 0 11,700 -0.1
15/05/2012
1.12
 157,600 1.20 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 1.35 1.43 1.27 20,000 0 0.1
10/05/2012
1.35
 128,500 1.43 1.50 1.35 0 0 0
09/05/2012
1.43
 452,400 1.35 1.43 1.35 16,500 0 0.1
08/05/2012
1.35
 102,900 1.27 1.35 1.35 0 0 0
07/05/2012
1.27
 42,100 1.20 1.27 1.27 14,100 0 0.1
04/05/2012
1.20
 110,300 1.12 1.20 1.17 0 0 0
03/05/2012
1.12
 204,800 1.07 1.12 1.09 0 0 0
02/05/2012
1.07
 70,300 1.02 1.07 1.04 0 0 0
27/04/2012
1.02
 58,900 1.02 1.04 1.02 0 0 0
26/04/2012
1.02
 19,700 1.02 1.02 0.99 0 0 0
25/04/2012
1.02
 51,300 0.97 1.02 0.94 0 0 0
24/04/2012
0.97
 36,600 0.97 0.99 0.94 0 22,000 -0.1
23/04/2012
0.97
 27,900 0.99 0.99 0.94 0 10,000 0.0
20/04/2012
0.99
 4,000 0.99 0.99 0.97 0 0 0
19/04/2012
0.99
 39,200 0.99 0.99 0.94 0 0 0
18/04/2012
0.99
 26,600 0.99 1.02 0.97 0 0 0
17/04/2012
0.99
 62,200 1.02 1.02 0.99 0 0 0
16/04/2012
1.02
 63,100 1.02 1.02 0.99 0 0 0
13/04/2012
1.02
 86,900 1.02 1.02 0.97 0 0 0
12/04/2012
1.02
 67,600 1.02 1.02 0.97 0 0 0
11/04/2012
1.02
 57,500 0.97 1.02 0.99 0 0 0
10/04/2012
0.97
 50,800 0.99 1.04 0.97 0 0 0
09/04/2012
0.99
 52,200 0.97 1.02 0.94 0 0 0
06/04/2012
0.97
 61,400 0.99 1.04 0.97 0 0 0
05/04/2012
0.99
 101,600 1.02 1.02 0.97 0 0 0
04/04/2012
1.02
 23,900 1.07 1.07 1.02 0 0 0
03/04/2012
1.07
 42,100 1.04 1.07 1.04 0 0 0
30/03/2012
1.04
 103,300 1.12 1.12 1.04 0 0 0
29/03/2012
1.12
 118,300 1.12 1.17 1.12 0 0 0
28/03/2012
1.12
 507,500 1.07 1.12 1.07 0 0 0
27/03/2012
1.07
 133,000 1.02 1.07 1.04 0 0 0
26/03/2012
1.02
 95,900 0.97 1.02 1.02 0 0 0
23/03/2012
0.97
 39,100 0.97 0.99 0.94 0 0 0
22/03/2012
0.97
 4,600 0.99 0.99 0.94 0 0 0
21/03/2012
0.99
 59,900 0.97 1.02 0.97 0 0 0
20/03/2012
0.97
 100 0.92 0.97 0.97 0 0 0
19/03/2012
0.92
 30,800 0.99 0.99 0.92 0 0 0
16/03/2012
0.99
 79,800 0.99 0.99 0.97 0 0 0
15/03/2012
0.99
 34,100 0.99 1.02 0.94 0 0 0
14/03/2012
0.99
 20,100 0.99 1.04 0.99 0 0 0
13/03/2012
0.99
 4,400 1.02 1.04 0.99 0 0 0
12/03/2012
1.02
 55,300 0.99 1.04 0.99 0 0 0
09/03/2012
0.99
 85,600 0.94 0.99 0.97 0 0 0
08/03/2012
0.94
 24,900 0.99 0.99 0.94 0 0 0
07/03/2012
0.99
 44,700 1.02 1.02 0.99 0 0 0
06/03/2012
1.02
 45,000 1.02 1.07 0.99 0 0 0
05/03/2012
1.02
 31,300 0.97 1.02 0.99 0 0 0
02/03/2012
0.97
 12,100 0.94 0.97 0.94 0 0 0
01/03/2012
0.94
 32,100 0.92 0.94 0.92 0 0 0
29/02/2012
0.92
 5,700 0.94 0.94 0.89 0 0 0
28/02/2012
0.94
 48,000 0.97 0.97 0.92 0 0 0
27/02/2012
0.97
 11,400 0.99 0.99 0.94 0 0 0
24/02/2012
0.99
 37,100 0.97 1.02 0.97 0 0 0
23/02/2012
0.97
 22,900 0.99 0.99 0.94 0 0 0
22/02/2012
0.99
 28,000 0.97 0.99 0.94 0 0 0
21/02/2012
0.97
 6,300 0.99 1.02 0.97 0 0 0
20/02/2012
0.99
 31,400 0.94 0.99 0.94 0 0 0
17/02/2012
0.94
 45,300 0.89 0.94 0.92 0 0 0
16/02/2012
0.89
 34,300 0.84 0.89 0.84 0 0 0
15/02/2012
0.84
 6,000 0.84 0.87 0.81 0 0 0
14/02/2012
0.84
 1,400 0.87 0.87 0.84 0 0 0
13/02/2012
0.87
 7,500 0.87 0.87 0.84 0 0 0
10/02/2012
0.87
 17,700 0.89 0.89 0.87 0 0 0
09/02/2012
0.89
 9,000 0.89 0.89 0.87 0 0 0
08/02/2012
0.89
 2,600 0.87 0.92 0.89 0 0 0
07/02/2012
0.87
 4,400 0.89 0.92 0.87 0 0 0
06/02/2012
0.89
 8,300 0.89 0.89 0.87 0 0 0
03/02/2012
0.89
 13,800 0.94 0.94 0.89 0 0 0
02/02/2012
0.94
 600 0.87 0.94 0.94 0 0 0
01/02/2012
0.87
 16,100 0.92 0.92 0.87 0 0 0

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