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

19.60
-0.20
(-1.01%)
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
(2025-06-25) 		-0.20 -1% 83,700 1,500 0.0
18.30
20.60
19.60
2 tháng
(2025-05-26) 		-0.40 -1.98% 168,900 1,700 0.0
17.90
22
19.60
3 tháng
(2025-04-28) 		5 33.78% 337,400 1,900 0.0
14.80
22
19.60
6 tháng
(2025-02-03) 		7.93 66.85% 925,698 700 0.0
11.87
22
19.60
12 tháng
(2024-07-30) 		7.33 58.82% 2,083,132 1,600 0.0
11.40
22
19.60
24 tháng
(2023-08-07) 		12.80 183.01% 8,168,704 -144,911 -1.7
6.28
22
19.60
36 tháng
(2022-08-10) 		13.72 225.62% 14,613,152 -155,226 -1.8
3.60
22
19.60
60 tháng
(2020-08-20) 		16.33 471.36% 110,760,429 -239,527 -2.6
3.33
22
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2023
5.62
 100 5.62 5.62 5.62 0 0 0
28/02/2023
5.62
 0 5.62 5.62 5.62 0 0 0
27/02/2023
5.62
 1,200 5.62 5.62 5.43 0 0 0
24/02/2023
5.62
 4,600 5.43 5.69 5.30 0 0 0
23/02/2023
5.43
 1,300 5.62 5.69 5.43 0 0 0
22/02/2023
5.62
 6,100 5.69 5.82 5.62 0 0 0
21/02/2023
5.69
 2,600 5.49 5.75 5.56 0 0 0
20/02/2023
5.49
 21,000 5.75 5.75 5.43 0 0 0
17/02/2023
5.75
 2,200 5.82 5.88 5.75 0 0 0
16/02/2023
5.82
 700 5.88 5.88 5.62 0 0 0
15/02/2023
5.88
 0 5.88 5.88 5.88 0 0 0
14/02/2023
5.88
 36,000 5.88 5.88 5.62 0 0 0
13/02/2023
5.88
 12,500 5.88 5.88 5.49 0 0 0
10/02/2023
5.88
 255,167 5.69 5.88 5.69 0 0 0
09/02/2023
5.69
 22,500 5.69 5.75 5.56 0 0 0
08/02/2023
5.69
 8,600 5.56 5.88 5.49 0 0 0
07/02/2023
5.56
 26,802 5.95 6.47 5.36 0 0 0
06/02/2023
5.95
 764 6.08 6.08 5.88 0 0 0
03/02/2023
6.08
 400 6.08 6.08 5.95 0 0 0
02/02/2023
6.08
 4,600 5.88 6.41 5.75 0 0 0
01/02/2023
5.88
 25,050 6.47 6.47 5.88 0 0 0
31/01/2023
6.47
 26,937 6.54 6.54 5.95 0 0 0
30/01/2023
6.54
 2,508 6.28 6.54 6.34 0 0 0
27/01/2023
6.28
 308,300 6.15 6.73 5.56 0 1,500 -0.0
19/01/2023
6.15
 211,500 5.69 6.21 5.62 0 1,700 -0.0
18/01/2023
5.69
 4,000 5.49 5.69 5.10 0 0 0
17/01/2023
5.49
 2,600 5.49 5.49 5.17 0 0 0
16/01/2023
5.49
 700 5.49 5.49 5.17 0 0 0
13/01/2023
5.49
 10,500 5.56 5.56 5.30 0 0 0
12/01/2023
5.56
 400 5.62 5.62 5.36 0 0 0
11/01/2023
5.62
 600 5.69 5.88 5.62 0 0 0
10/01/2023
5.69
 320 5.23 5.69 5.36 0 0 0
09/01/2023
5.23
 600 5.56 5.56 5.23 0 0 0
06/01/2023
5.56
 700 5.56 5.75 5.43 0 0 0
05/01/2023
5.56
 4,600 5.69 5.69 5.30 0 0 0
04/01/2023
5.69
 200 5.49 5.82 5.69 0 0 0
03/01/2023
5.49
 36,200 6.08 6.08 5.49 0 0 0
30/12/2022
6.08
 1,100 5.56 6.08 5.56 0 0 0
29/12/2022
5.56
 602 5.82 5.82 5.56 0 0 0
28/12/2022
5.82
 2,100 5.49 5.82 5.56 0 0 0
27/12/2022
5.49
 2,140 5.82 5.82 5.49 0 0 0
26/12/2022
5.82
 4,600 5.88 5.88 5.30 0 0 0
23/12/2022
5.88
 1,500 5.88 5.88 5.49 0 0 0
22/12/2022
5.88
 6,600 5.82 5.88 5.56 0 0 0
21/12/2022
5.82
 6,400 5.69 6.15 5.49 0 300 -0.0
20/12/2022
5.69
 43,107 6.02 6.21 5.43 0 0 0
19/12/2022
6.02
 99,003 5.49 6.02 5.62 0 2,000 -0.0
16/12/2022
5.49
 80,809 5.03 5.49 5.03 0 500 -0.0
15/12/2022
5.03
 29,797 4.58 5.03 4.71 0 0 0
14/12/2022
4.58
 2,700 4.84 4.84 4.51 0 0 0
13/12/2022
4.84
 7,411 5.03 5.03 4.58 0 0 0
12/12/2022
5.03
 12,791 5.10 5.30 4.64 0 0 0
09/12/2022
5.10
 12,202 5.10 5.23 4.84 0 0 0
08/12/2022
5.10
 25,700 4.90 5.23 4.90 0 0 0
07/12/2022
4.90
 1,034,800 5.17 5.62 4.71 0 1,500 -0.0
06/12/2022
5.17
 55,200 4.71 5.17 4.90 0 0 0
05/12/2022
4.71
 33,200 4.32 4.71 4.38 0 0 0
02/12/2022
4.32
 5,031 4.25 4.32 4.12 0 0 0
01/12/2022
4.25
 3,600 4.25 4.32 4.18 0 0 0
30/11/2022
4.25
 6,400 4.45 4.45 4.18 0 0 0
29/11/2022
4.45
 12,582 4.45 4.58 4.05 0 0 0
28/11/2022
4.45
 12,136 4.38 4.77 4.25 0 0 0
25/11/2022
4.38
 1,400 4.32 4.38 4.25 0 0 0
24/11/2022
4.32
 5,101 4.38 4.58 3.99 0 0 0
23/11/2022
4.38
 302 4.38 4.58 4.18 0 0 0
22/11/2022
4.38
 9,366 4.38 4.45 3.99 0 0 0
21/11/2022
4.38
 10,666 4.51 4.58 4.12 0 0 0
18/11/2022
4.51
 804 4.25 4.64 3.92 0 0 0
17/11/2022
4.25
 900 3.92 4.32 3.79 0 0 0
16/11/2022
3.92
 36,060 3.60 3.92 3.27 1,000 0 0.0
15/11/2022
3.60
 4,900 3.99 3.99 3.60 2,000 0 0.0
14/11/2022
3.99
 500 3.99 4.25 3.73 0 0 0
11/11/2022
3.99
 2,500 3.79 4.12 3.92 0 0 0
10/11/2022
3.79
 6,700 4.18 4.51 3.79 1,000 0 0.0
09/11/2022
4.18
 28,500 4.18 4.51 3.79 0 0 0
08/11/2022
4.18
 8,500 4.64 4.64 4.18 3,000 0 0.0
07/11/2022
4.64
 10,400 4.84 4.84 4.38 0 0 0
04/11/2022
4.84
 11,269 5.30 5.30 4.77 0 0 0
03/11/2022
5.30
 2,600 5.10 5.36 5.17 0 0 0
02/11/2022
5.10
 4,301 5.30 5.43 5.10 0 0 0
01/11/2022
5.30
 5,130 5.36 5.36 5.23 0 0 0
31/10/2022
5.36
 800 5.43 5.43 5.03 0 0 0
28/10/2022
5.43
 900 5.36 5.43 5.36 0 0 0
27/10/2022
5.36
 302 5.36 5.36 5.23 0 0 0
26/10/2022
5.36
 2,400 5.17 5.43 4.97 0 0 0
25/10/2022
5.17
 7,384 5.17 5.17 4.84 1,000 0 0.0
24/10/2022
5.17
 7,101 5.17 5.43 5.10 0 0 0
21/10/2022
5.17
 55,139 5.69 5.69 5.17 0 0 0
20/10/2022
5.69
 100 5.56 5.69 5.69 0 0 0
19/10/2022
5.56
 1,900 5.69 5.75 5.49 0 0 0
18/10/2022
5.69
 22,300 5.56 5.82 5.36 0 0 0
17/10/2022
5.56
 2,100 5.56 5.88 5.56 0 0 0
14/10/2022
5.56
 1,945 5.56 5.69 5.56 0 0 0
13/10/2022
5.56
 3,400 5.56 5.69 5.23 0 0 0
12/10/2022
5.56
 1,101 5.56 5.88 5.56 0 0 0
11/10/2022
5.56
 3,600 5.56 5.56 5.17 0 0 0
10/10/2022
5.56
 5,901 5.56 5.56 5.49 0 0 0
07/10/2022
5.56
 19,600 5.69 5.69 5.17 0 0 0
06/10/2022
5.69
 8,099 5.82 5.82 5.43 0 0 0
05/10/2022
5.82
 6,300 5.75 5.82 5.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |