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

14.30
1.30
(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
14.30
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)
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 1.02 1.07 1.02 0 0 0
05/12/2011
1.07
 49,000 1.04 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 1.02 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 0.99 0.99 0.99 0 0 0
28/11/2011
1.02
 35,100 0.97 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 0.94 0.97 0.94 0 0 0
21/11/2011
0.97
 2,000 0.97 0.97 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 0.99 1.02 0.99 0 0 0
16/11/2011
1.04
 10,100 1.02 1.04 1.02 0 0 0
15/11/2011
0.99
 6,900 0.99 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 1.04 1.04 1.02 0 0 0
10/11/2011
1.07
 34,100 1.04 1.07 1.04 0 0 0
09/11/2011
1.07
 37,600 1.04 1.07 1.04 0 0 0
08/11/2011
1.07
 15,700 1.02 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 1.04 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 1.07 1.07 1.04 0 0 0
01/11/2011
1.04
 35,200 1.09 1.09 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 1.07 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 1.17 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 1.07 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 1.17 1.17 1.04 0 0 0
17/10/2011
1.09
 187,400 1.07 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 1.07 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 1.04 1.07 1.04 0 7,600 0.0
04/10/2011
1.07
 197,900 1.02 1.07 1.02 0 0 0
03/10/2011
1.07
 138,100 1.09 1.09 1.07 0 55,000 -0.2
30/09/2011
1.12
 66,300 1.15 1.17 1.12 0 0 0
29/09/2011
1.20
 32,800 1.20 1.20 1.20 0 0 0
28/09/2011
1.25
 273,400 1.27 1.27 1.22 0 0 0
27/09/2011
1.20
 70,400 1.20 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 1.04 1.09 1.04 0 0 0
22/09/2011
1.07
 38,300 1.09 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 1.09 1.09 1.04 0 0 0
19/09/2011
1.15
 83,800 1.09 1.17 1.09 0 0 0
16/09/2011
1.15
 27,400 1.27 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 1.35 1.35 1.27 0 0 0
12/09/2011
1.27
 76,600 1.27 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 1.22 1.22 1.17 0 0 0
07/09/2011
1.17
 70,400 1.12 1.17 1.12 0 0 0
06/09/2011
1.09
 39,200 1.09 1.12 1.09 0 0 0
05/09/2011
1.17
 104,600 1.20 1.20 1.12 0 0 0
01/09/2011
1.12
 77,000 1.09 1.12 1.09 0 0 0
31/08/2011
1.07
 45,500 1.12 1.12 1.04 0 0 0
30/08/2011
1.04
 66,200 1.07 1.07 1.04 0 0 0
29/08/2011
1.02
 30,700 0.94 1.02 0.94 0 0 0
26/08/2011
0.94
 8,400 0.97 0.99 0.94 0 0 0
25/08/2011
0.97
 27,000 0.92 0.97 0.92 0 0 0
24/08/2011
0.92
 46,400 0.97 0.97 0.92 0 0 0
23/08/2011
0.92
 49,800 0.99 0.99 0.92 0 0 0
22/08/2011
0.97
 12,700 0.94 0.97 0.94 0 0 0
19/08/2011
0.92
 54,700 0.97 0.97 0.92 0 0 0
18/08/2011
0.94
 78,800 0.97 0.97 0.94 0 0 0
17/08/2011
0.92
 36,100 0.87 0.92 0.87 0 0 0
16/08/2011
0.87
 21,700 0.87 0.89 0.84 0 0 0
15/08/2011
0.81
 11,200 0.87 0.87 0.81 0 0 0
12/08/2011
0.87
 2,100 0.87 0.87 0.84 0 0 0
11/08/2011
0.84
 6,900 0.84 0.84 0.81 0 0 0
10/08/2011
0.84
 87,300 0.84 0.84 0.81 0 0 0
09/08/2011
0.81
 93,400 0.81 0.81 0.79 0 0 0
08/08/2011
0.84
 57,400 0.84 0.87 0.84 0 0 0
05/08/2011
0.89
 37,800 0.87 0.89 0.87 0 0 0
04/08/2011
0.89
 85,700 0.89 0.89 0.89 0 0 0
03/08/2011
0.89
 28,400 0.84 0.89 0.81 0 0 0
02/08/2011
0.84
 92,000 0.84 0.87 0.84 0 0 0
01/08/2011
0.89
 15,100 0.97 0.97 0.89 0 0 0
29/07/2011
0.94
 5,000 0.92 0.94 0.92 0 0 0
28/07/2011
0.94
 40,300 0.97 0.97 0.92 0 0 0
27/07/2011
0.97
 8,500 0.97 0.97 0.94 0 0 0
26/07/2011
0.97
 15,300 1.02 1.02 0.97 0 0 0
25/07/2011
0.99
 20,900 0.99 1.02 0.99 0 0 0
22/07/2011
1.02
 36,900 0.99 1.02 0.99 0 0 0
21/07/2011
1.07
 38,300 1.04 1.07 1.02 0 0 0

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