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)
31/01/2012
0.92
 22,100 0.92 0.94 0.92 0 0 0
30/01/2012
0.92
 3,100 0.92 0.94 0.92 0 0 0
20/01/2012
0.92
 11,000 0.87 0.92 0.89 0 0 0
19/01/2012
0.87
 11,900 0.87 0.89 0.87 0 0 0
18/01/2012
0.87
 0 0.87 0.87 0.87 0 0 0
17/01/2012
0.87
 6,700 0.89 0.89 0.87 0 0 0
16/01/2012
0.89
 11,600 0.92 0.92 0.87 0 0 0
13/01/2012
0.92
 200 0.87 0.92 0.92 0 0 0
12/01/2012
0.87
 10,500 0.92 0.92 0.87 0 0 0
11/01/2012
0.92
 3,200 0.89 0.92 0.89 0 0 0
10/01/2012
0.89
 13,000 0.92 0.92 0.87 0 0 0
09/01/2012
0.92
 7,000 0.94 0.94 0.89 0 0 0
06/01/2012
0.94
 8,200 0.99 0.99 0.94 0 0 0
05/01/2012
0.99
 8,800 0.99 0.99 0.94 0 0 0
04/01/2012
0.99
 0 0.99 0.99 0.99 0 0 0
03/01/2012
0.99
 6,000 0.97 0.99 0.94 0 0 0
30/12/2011
0.97
 37,000 0.89 0.97 0.89 0 0 0
29/12/2011
0.89
 17,100 0.89 0.97 0.89 0 0 0
28/12/2011
0.89
 43,700 0.89 0.94 0.87 0 0 0
27/12/2011
0.89
 18,900 0.92 0.92 0.87 0 0 0
26/12/2011
0.92
 22,000 0.89 0.92 0.87 0 0 0
23/12/2011
0.89
 9,600 0.92 0.92 0.89 0 0 0
22/12/2011
0.92
 7,500 0.99 0.99 0.92 0 0 0
21/12/2011
0.99
 4,400 0.92 0.99 0.94 0 0 0
20/12/2011
0.92
 25,800 0.97 0.97 0.92 0 0 0
19/12/2011
0.97
 36,100 0.97 0.99 0.94 0 0 0
16/12/2011
0.97
 25,800 0.92 0.99 0.97 0 0 0
15/12/2011
0.92
 11,200 0.97 0.97 0.92 0 0 0
14/12/2011
0.97
 3,700 0.97 0.97 0.92 0 0 0
13/12/2011
0.97
 34,600 0.97 0.97 0.94 0 0 0
12/12/2011
0.97
 44,300 0.94 0.97 0.94 0 0 0
09/12/2011
0.94
 17,400 0.99 0.99 0.94 0 0 0
08/12/2011
0.99
 7,100 0.99 0.99 0.99 0 0 0
07/12/2011
0.99
 17,200 1.02 1.02 0.97 0 0 0
06/12/2011
1.02
 1,400 1.07 1.07 1.02 0 0 0
05/12/2011
1.07
 49,000 1.02 1.07 1.04 0 0 0
02/12/2011
1.02
 3,900 1.02 1.02 1.02 0 0 0
01/12/2011
1.02
 15,500 0.99 1.04 1.02 0 0 0
30/11/2011
0.99
 11,600 0.99 1.02 0.99 0 0 0
29/11/2011
0.99
 2,800 1.02 1.02 0.99 0 0 0
28/11/2011
1.02
 35,100 0.94 1.02 0.97 0 0 0
25/11/2011
0.94
 3,800 0.97 0.97 0.94 0 0 0
24/11/2011
0.97
 9,000 0.97 0.97 0.97 0 0 0
23/11/2011
0.97
 11,900 0.97 0.97 0.97 0 0 0
22/11/2011
0.97
 1,400 0.97 0.97 0.94 0 0 0
21/11/2011
0.97
 2,000 0.99 0.99 0.97 0 0 0
18/11/2011
0.99
 21,800 0.99 0.99 0.99 0 0 0
17/11/2011
0.99
 36,500 1.04 1.04 0.99 0 0 0
16/11/2011
1.04
 10,100 0.99 1.04 1.02 0 0 0
15/11/2011
0.99
 6,900 0.97 1.02 0.94 0 0 0
14/11/2011
0.97
 21,200 1.02 1.02 0.97 0 0 0
11/11/2011
1.02
 35,500 1.07 1.07 1.02 0 0 0
10/11/2011
1.07
 34,100 1.07 1.07 1.04 0 0 0
09/11/2011
1.07
 37,600 1.07 1.07 1.04 0 0 0
08/11/2011
1.07
 15,700 1.04 1.07 1.02 0 0 0
07/11/2011
1.04
 74,700 1.04 1.04 1.04 0 0 0
04/11/2011
1.04
 20,700 1.07 1.07 1.04 0 0 0
03/11/2011
1.07
 24,700 1.07 1.07 1.07 0 0 0
02/11/2011
1.07
 50,900 1.04 1.07 1.04 0 0 0
01/11/2011
1.04
 35,200 1.12 1.12 1.04 0 0 0
31/10/2011
1.12
 47,000 1.15 1.17 1.09 0 0 0
28/10/2011
1.15
 96,200 1.09 1.17 1.09 0 0 0
27/10/2011
1.09
 46,800 1.07 1.12 1.07 0 0 0
26/10/2011
1.07
 28,800 1.04 1.07 1.07 0 0 0
25/10/2011
1.04
 11,100 1.07 1.07 1.04 0 0 0
24/10/2011
1.07
 34,600 1.09 1.17 1.07 0 0 0
21/10/2011
1.09
 30,400 1.09 1.12 1.07 0 0 0
20/10/2011
1.09
 18,800 1.09 1.09 1.07 0 0 0
19/10/2011
1.09
 22,800 1.07 1.09 1.07 0 0 0
18/10/2011
1.07
 88,200 1.09 1.17 1.04 0 0 0
17/10/2011
1.09
 187,400 1.04 1.09 1.07 10,000 0 0.0
14/10/2011
1.04
 32,800 1.04 1.07 1.04 0 0 0
13/10/2011
1.04
 39,400 1.02 1.04 1.02 22,000 0 0.1
12/10/2011
1.02
 45,200 1.04 1.04 1.02 0 0 0
11/10/2011
1.04
 33,500 1.02 1.07 1.04 0 0 0
10/10/2011
1.02
 37,200 1.04 1.04 1.02 0 0 0
07/10/2011
1.04
 73,800 1.07 1.07 1.02 0 50,100 -0.2
06/10/2011
1.07
 27,000 1.07 1.09 1.07 0 0 0
05/10/2011
1.07
 53,000 1.07 1.07 1.04 0 7,600 -0.0
04/10/2011
1.07
 197,900 1.07 1.07 1.02 0 0 0
03/10/2011
1.07
 138,100 1.12 1.12 1.07 0 55,000 -0.2
30/09/2011
1.12
 66,300 1.20 1.20 1.12 0 0 0
29/09/2011
1.20
 32,800 1.25 1.25 1.20 0 0 0
28/09/2011
1.25
 273,400 1.20 1.27 1.22 0 0 0
27/09/2011
1.20
 70,400 1.12 1.20 1.20 0 0 0
26/09/2011
1.12
 95,000 1.09 1.12 1.09 0 0 0
23/09/2011
1.09
 65,700 1.07 1.09 1.04 0 0 0
22/09/2011
1.07
 38,300 1.04 1.09 1.02 0 0 0
21/09/2011
1.04
 66,800 1.04 1.09 1.02 0 0 0
20/09/2011
1.04
 52,800 1.15 1.15 1.04 0 0 0
19/09/2011
1.15
 83,800 1.15 1.17 1.09 0 0 0
16/09/2011
1.15
 27,400 1.22 1.27 1.15 0 0 0
15/09/2011
1.22
 110,500 1.27 1.27 1.22 0 0 0
14/09/2011
1.27
 108,500 1.35 1.40 1.27 0 0 0
13/09/2011
1.35
 155,800 1.27 1.35 1.27 0 0 0
12/09/2011
1.27
 76,600 1.20 1.27 1.22 0 0 0
09/09/2011
1.20
 45,100 1.17 1.22 1.17 0 0 0
08/09/2011
1.17
 175,300 1.17 1.22 1.17 0 0 0
07/09/2011
1.17
 70,400 1.09 1.17 1.12 0 0 0
06/09/2011
1.09
 39,200 1.17 1.17 1.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |