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)
24/02/2011
2.16
 76,700 2.32 2.32 2.14 0 0 0
23/02/2011
2.29
 108,100 2.27 2.29 2.16 0 0 0
22/02/2011
2.21
 102,900 2.29 2.29 2.14 0 0 0
21/02/2011
2.29
 77,100 2.29 2.29 2.29 0 0 0
18/02/2011
2.39
 44,400 2.65 2.65 2.39 0 0 0
17/02/2011
2.49
 108,600 2.62 2.62 2.47 0 0 0
16/02/2011
2.62
 38,600 2.70 2.70 2.60 0 0 0
15/02/2011
2.67
 31,800 2.67 2.67 2.60 0 0 0
14/02/2011
2.65
 18,300 2.70 2.75 2.65 0 0 0
11/02/2011
2.75
 46,300 2.77 2.80 2.67 0 0 0
10/02/2011
2.80
 18,700 2.90 2.90 2.75 0 0 0
09/02/2011
2.80
 194,700 2.67 2.83 2.67 0 0 0
08/02/2011
2.62
 25,400 2.70 2.70 2.60 0 0 0
28/01/2011
2.62
 43,300 2.72 2.72 2.55 0 0 0
27/01/2011
2.62
 42,900 2.55 2.67 2.55 0 0 0
26/01/2011
2.55
 19,900 2.60 2.62 2.52 0 0 0
25/01/2011
2.55
 54,900 2.55 2.57 2.52 0 0 0
24/01/2011
2.60
 44,400 2.80 2.88 2.60 0 0 0
21/01/2011
2.70
 36,300 2.85 2.85 2.70 8,600 0 0.1
20/01/2011
2.72
 21,100 2.83 2.85 2.72 0 0 0
19/01/2011
2.80
 33,400 2.75 2.85 2.67 0 0 0
18/01/2011
2.77
 40,000 2.93 2.93 2.75 0 0 0
17/01/2011
2.80
 58,100 2.85 2.93 2.72 0 0 0
14/01/2011
2.83
 43,500 2.85 2.88 2.80 0 0 0
13/01/2011
2.83
 52,600 2.80 2.88 2.75 100 0 0.0
12/01/2011
2.75
 48,300 2.80 2.80 2.67 0 0 0
11/01/2011
2.70
 99,500 2.75 2.75 2.70 0 4,900 -0.1
10/01/2011
2.83
 95,800 3.08 3.08 2.83 0 3,000 0.0
07/01/2011
2.98
 37,500 3.05 3.16 2.95 0 0 0
06/01/2011
3.08
 27,700 3.08 3.11 2.98 0 0 0
05/01/2011
3.05
 52,700 3.21 3.21 3.05 0 0 0
04/01/2011
3.23
 142,700 3.21 3.23 3.13 21,500 0 0.3
31/12/2010
3.08
 54,100 3.00 3.08 2.98 8,100 0 0.1
30/12/2010
3.05
 66,300 3.05 3.08 3.00 0 0 0
29/12/2010
2.95
 49,600 3.31 3.31 2.95 0 0 0
28/12/2010
3.16
 132,100 2.98 3.16 2.98 0 200 0.0
27/12/2010
2.93
 25,600 3.03 3.03 2.93 0 0 0
24/12/2010
2.93
 49,400 2.93 3.05 2.83 0 0 0
23/12/2010
2.93
 64,100 3.18 3.23 2.90 0 0 0
22/12/2010
3.05
 73,400 3.26 3.28 3.00 0 0 0
21/12/2010
3.13
 90,900 3.16 3.26 3.05 0 11,400 -0.1
20/12/2010
3.16
 131,700 3.41 3.41 3.16 30,000 0 0.4
17/12/2010
3.26
 160,800 3.18 3.26 3.05 3,000 0 0.0
16/12/2010
3.05
 193,900 3.11 3.13 3.05 8,300 3,700 0.1
15/12/2010
3.26
 163,500 3.26 3.49 3.26 0 0 0
14/12/2010
3.39
 205,400 3.74 3.74 3.39 14,300 0 0.2
13/12/2010
3.64
 358,000 3.64 3.64 3.56 8,500 0 0.1
10/12/2010
3.41
 210,700 3.05 3.41 3.05 0 0 0
09/12/2010
3.33
 358,100 3.13 3.56 3.13 9,100 0 0.1
08/12/2010
3.31
 260,800 3.54 3.54 3.31 0 0 0
07/12/2010
3.54
 420,800 3.56 3.56 3.33 6,600 0 0.1
06/12/2010
3.33
 107,100 3.33 3.33 3.33 0 0 0
03/12/2010
3.13
 12,700 3.13 3.13 3.13 0 0 0
02/12/2010
2.95
 312,600 2.80 2.95 2.77 0 0 0
01/12/2010
2.77
 382,600 2.72 2.77 2.72 0 0 0
30/11/2010
2.60
 21,400 2.60 2.60 2.60 0 0 0
29/11/2010
2.47
 76,100 2.32 2.47 2.29 0 0 0
26/11/2010
2.34
 171,900 2.29 2.34 2.16 0 0 0
25/11/2010
2.19
 141,800 2.11 2.19 2.11 0 0 0
24/11/2010
2.06
 89,000 2.01 2.11 1.96 0 0 0
23/11/2010
2.04
 37,900 2.01 2.09 1.99 0 0 0
22/11/2010
2.04
 28,700 2.04 2.04 2.04 0 0 0
19/11/2010
2.11
 82,300 2.24 2.24 2.09 0 0 0
18/11/2010
2.11
 106,000 2.06 2.11 2.06 10,000 0 0.1
17/11/2010
2.01
 44,200 1.88 2.01 1.88 0 0 0
16/11/2010
1.93
 55,100 2.04 2.04 1.86 0 0 0
15/11/2010
1.93
 66,300 2.09 2.14 1.93 0 0 0
12/11/2010
2.09
 106,800 2.09 2.14 2.04 0 0 0
11/11/2010
2.16
 35,900 2.29 2.29 2.14 0 1,100 0.0
10/11/2010
2.27
 13,600 2.24 2.29 2.21 0 0 0
09/11/2010
2.24
 122,300 2.34 2.37 2.21 0 0 0
08/11/2010
2.34
 39,000 2.42 2.47 2.29 0 0 0
05/11/2010
2.44
 104,000 2.39 2.44 2.34 0 0 0
04/11/2010
2.29
 92,000 2.21 2.47 2.21 0 0 0
03/11/2010
2.32
 102,200 2.32 2.52 2.32 0 0 0
02/11/2010
2.42
 15,100 2.55 2.55 2.42 0 0 0
01/11/2010
2.47
 30,400 2.67 2.67 2.47 0 0 0
29/10/2010
2.60
 47,200 2.80 2.80 2.55 0 0 0
28/10/2010
2.70
 7,400 2.83 2.83 2.70 0 0 0
27/10/2010
2.75
 17,000 3.03 3.05 2.75 0 0 0
26/10/2010
2.88
 14,900 2.85 2.88 2.85 100 0 0.0
25/10/2010
2.80
 29,500 3.00 3.00 2.67 0 0 0
22/10/2010
2.80
 13,000 2.93 2.93 2.80 0 0 0
21/10/2010
3.00
 13,900 3.11 3.11 2.98 0 0 0
20/10/2010
2.98
 16,700 3.00 3.00 2.98 0 0 0
19/10/2010
3.18
 21,500 3.21 3.21 3.18 0 0 0
18/10/2010
3.26
 6,800 3.41 3.44 3.26 0 0 0
15/10/2010
3.28
 1,700 3.18 3.28 3.16 0 0 0
14/10/2010
3.41
 24,700 3.54 3.54 3.26 0 0 0
13/10/2010
3.39
 22,700 3.41 3.44 3.39 0 0 0
12/10/2010
3.31
 8,700 3.33 3.41 3.31 0 0 0
11/10/2010
3.39
 29,300 3.64 3.64 3.39 0 0 0
08/10/2010
3.61
 0 3.61 3.61 3.61 0 0 0
07/10/2010
3.61
 6,700 3.67 3.69 3.59 0 0 0
06/10/2010
3.59
 21,100 3.56 3.67 3.56 0 0 0
05/10/2010
3.56
 17,900 3.31 3.56 3.31 0 0 0
04/10/2010
3.39
 32,300 3.59 3.59 3.39 0 0 0
01/10/2010
3.61
 17,700 3.59 3.64 3.59 0 1,000 0.0
30/09/2010
3.69
 24,200 3.56 3.74 3.56 0 200 0.0
29/09/2010
3.72
 10,900 3.82 3.89 3.69 0 0 0

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