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)
18/10/2024
10.90
 1,120 10.90 10.90 10.85 0 0 0
17/10/2024
10.85
 100 10.85 10.85 10.85 0 0 0
16/10/2024
11.68
 100 11.68 11.68 11.68 0 0 0
15/10/2024
11.58
 1,300 11.63 11.63 11.58 0 0 0
14/10/2024
11.68
 1,701 11.68 11.68 11.68 0 0 0
11/10/2024
11.68
 153 11.68 11.68 11.68 0 0 0
10/10/2024
11.68
 217,776 12.07 12.61 11.44 0 0 0
09/10/2024
11.53
 66 11.53 11.53 11.53 0 0 0
08/10/2024
11.53
 183,291 12.41 12.41 11.24 1,400 0 0.0
07/10/2024
11.53
 166,920 11.19 11.63 10.61 0 200 -0.0
04/10/2024
10.80
 3,632 10.42 10.80 10.42 0 0 0
03/10/2024
10.42
 163,712 10.71 11.68 10.32 0 300 -0.0
02/10/2024
10.85
 50 10.85 10.85 10.85 0 0 0
01/10/2024
10.85
 7,705 10.46 10.95 10.07 0 0 0
30/09/2024
11.00
 504 11.00 11.00 11.00 0 0 0
27/09/2024
11.00
 110 11.00 11.00 11.00 0 0 0
26/09/2024
11.15
 14 11.15 11.15 11.15 0 0 0
25/09/2024
11.15
 500 11.15 11.15 11.15 0 0 0
24/09/2024
11.00
 1,000 11.19 11.19 10.22 0 0 0
23/09/2024
10.46
 4,309 10.51 10.56 10.22 0 0 0
20/09/2024
10.61
 100 10.61 10.61 10.61 0 0 0
19/09/2024
9.98
 2,259 10.66 10.66 9.98 0 0 0
18/09/2024
9.98
 6,100 9.88 10.61 9.88 0 0 0
17/09/2024
10.85
 4 10.85 10.85 10.85 0 0 0
16/09/2024
10.85
 1,662 9.98 10.85 9.93 0 0 0
13/09/2024
10.66
 70 10.66 10.66 10.66 0 0 0
12/09/2024
10.66
 1,518 9.98 11.39 9.98 0 0 0
11/09/2024
10.66
 1,311 10.76 10.76 10.66 0 0 0
10/09/2024
10.17
 800 10.37 10.37 10.17 0 0 0
09/09/2024
10.85
 600 10.85 10.85 10.80 0 0 0
06/09/2024
9.88
 3,488 11.10 11.44 9.88 200 0 0.0
05/09/2024
10.85
 900 11.15 11.19 10.76 0 100 -0.0
04/09/2024
11.24
 108 11.24 11.24 11.24 0 0 0
03/09/2024
6.86
 17,184 6.86 6.91 6.72 100 0 0.0
02/09/2024
6.57
 4,700 6.62 6.62 6.52 0 100 -0.0
30/08/2024
11.29
 1,292 10.95 11.29 10.76 0 0 0
29/08/2024
11.34
 107 11.34 11.34 11.34 0 0 0
28/08/2024
11.44
 2,982 11.00 11.44 10.90 0 0 0
27/08/2024
11.44
 5,300 10.85 11.44 10.85 0 0 0
26/08/2024
11.53
 3 11.53 11.53 11.53 0 0 0
23/08/2024
11.53
 4,550 11.15 11.53 11.15 0 0 0
22/08/2024
11.58
 6,800 10.85 11.58 10.85 0 0 0
21/08/2024
11.83
 12,354 11.10 11.88 11.00 400 0 0.0
20/08/2024
12.07
 3,701 11.19 12.07 11.19 0 0 0
19/08/2024
12.07
 931 12.61 12.61 11.05 0 0 0
16/08/2024
11.68
 20,664 11.68 11.68 10.71 0 500 -0.0
15/08/2024
11.68
 14,113 10.61 11.68 10.56 0 0 0
14/08/2024
11.68
 31,304 10.80 11.68 9.93 0 0 0
13/08/2024
10.90
 4,960 10.85 11.53 10.85 0 0 0
12/08/2024
11.58
 6,510 10.80 11.63 10.76 0 0 0
09/08/2024
11.58
 9,862 11.63 11.63 10.76 0 0 0
08/08/2024
11.63
 16,501 11.63 11.63 10.71 0 0 0
07/08/2024
11.63
 18,108 10.03 11.68 9.73 0 0 0
06/08/2024
10.71
 12,600 10.66 10.71 9.73 100 0 0.0
05/08/2024
10.66
 28,078 9.93 10.76 9.49 400 700 -0.0
02/08/2024
9.88
 45,318 8.95 9.88 8.95 0 100 -0.0
01/08/2024
9.00
 1,106 8.42 9.00 8.42 0 0 0
31/07/2024
9.20
 423 8.76 9.20 8.76 100 0 0.0
30/07/2024
9.10
 535 9.10 9.10 8.61 0 0 0
29/07/2024
8.61
 31 8.61 8.61 8.61 0 0 0
26/07/2024
8.61
 400 8.76 9.00 8.61 0 0 0
25/07/2024
8.76
 600 8.76 8.76 8.76 0 0 0
24/07/2024
8.95
 3,456 8.52 8.95 8.52 0 0 0
23/07/2024
9.00
 17,100 8.76 9.00 8.52 0 0 0
22/07/2024
9.20
 510 9.20 9.20 9.20 0 0 0
19/07/2024
9.25
 2,877 8.76 9.25 8.76 0 300 -0.0
18/07/2024
8.76
 9,500 9.25 9.25 8.76 300 0 0.0
17/07/2024
8.76
 25,601 9.25 9.25 8.76 200 0 0.0
16/07/2024
9.30
 13,013 9.49 9.73 9.00 500 0 0.0
15/07/2024
9.49
 4,216 8.71 9.59 8.71 0 300 -0.0
12/07/2024
9.25
 1,585 10.61 10.61 9.20 0 0 0
11/07/2024
9.73
 57,709 8.91 9.93 8.57 0 200 -0.0
10/07/2024
9.05
 114,721 9.49 9.49 9.05 600 400 0.0
09/07/2024
10.03
 6,721 9.78 10.22 9.69 0 0 0
08/07/2024
9.78
 7,744 10.56 10.71 9.78 200 100 0.0
05/07/2024
10.66
 47,781 10.46 11.19 10.22 300 0 0.0
04/07/2024
10.46
 27,279 10.37 10.71 9.88 100 0 0.0
03/07/2024
6.86
 22,105 6.86 6.86 6.76 4 4 0
02/07/2024
9.73
 54,135 9.73 9.83 9.73 0 0 0
01/07/2024
9.73
 152,345 9.78 9.78 9.69 0 0 0
28/06/2024
9.34
 202,884 10.07 10.07 9.34 400 0 0.0
27/06/2024
9.20
 112,392 9.20 9.20 8.81 0 0 0
26/06/2024
8.37
 235,632 7.64 8.37 7.64 0 0 0
25/06/2024
7.64
 3,958 7.45 7.69 7.30 0 0 0
24/06/2024
7.49
 22,801 7.30 7.79 7.20 0 0 0
21/06/2024
7.30
 11,905 7.25 7.40 7.25 0 0 0
20/06/2024
7.25
 2,140 7.11 7.25 7.11 0 0 0
19/06/2024
7.11
 14,300 6.86 7.45 6.81 0 0 0
18/06/2024
6.81
 6,500 6.96 7.06 6.81 0 0 0
17/06/2024
7.06
 1,410 7.06 7.06 7.06 0 0 0
14/06/2024
7.06
 13,722 6.96 7.25 6.96 0 0 0
13/06/2024
7.15
 6,346 7.45 7.69 7.11 0 0 0
12/06/2024
7.74
 34,941 7.11 7.74 7.01 0 0 0
11/06/2024
11.10
 2,373 11.05 11.19 11.05 0 0 0
10/06/2024
7.35
 58,200 6.62 7.35 6.62 0 0 0
07/06/2024
6.72
 500 6.76 6.76 6.67 0 0 0
06/06/2024
6.76
 22,200 6.91 6.91 6.57 0 0 0
05/06/2024
6.86
 18,613 6.67 6.86 6.57 0 0 0
04/06/2024
6.91
 1,517 6.81 6.91 6.76 0 0 0
03/06/2024
6.76
 3,463 6.91 6.96 6.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |