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

12.80
0.10
(0.79%)
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
(2025-11-12) 		-2 -13.58% 264,000 1,300 0.0
12.70
15.40
12.80
2 tháng
(2025-10-13) 		-0.95 -6.97% 320,500 6,400 0.1
12.69
15.40
12.80
3 tháng
(2025-09-15) 		-2.48 -16.32% 445,600 6,200 0.1
12.69
15.40
12.80
6 tháng
(2025-06-16) 		-4.57 -26.44% 759,800 8,800 0.2
12.69
17.27
12.80
12 tháng
(2024-12-17) 		1.35 11.90% 1,644,360 8,400 0.1
9.15
17.67
12.80
24 tháng
(2023-12-25) 		5.15 68.25% 5,977,790 8,892 0.2
6.96
17.67
12.80
36 tháng
(2022-12-28) 		8.03 171.77% 12,679,078 -150,226 -1.7
3.89
17.67
12.80
60 tháng
(2021-01-07) 		8.97 240.67% 110,790,474 -232,306 -2.4
2.73
17.67
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2023
4.52
 1,200 4.52 4.52 4.36 0 0 0
24/02/2023
4.52
 4,600 4.36 4.57 4.25 0 0 0
23/02/2023
4.36
 1,300 4.52 4.57 4.36 0 0 0
22/02/2023
4.52
 6,100 4.57 4.67 4.52 0 0 0
21/02/2023
4.57
 2,600 4.41 4.62 4.46 0 0 0
20/02/2023
4.41
 21,000 4.62 4.62 4.36 0 0 0
17/02/2023
4.62
 2,200 4.67 4.73 4.62 0 0 0
16/02/2023
4.67
 700 4.73 4.73 4.52 0 0 0
15/02/2023
4.73
 0 4.73 4.73 4.73 0 0 0
14/02/2023
4.73
 36,000 4.73 4.73 4.52 0 0 0
13/02/2023
4.73
 12,500 4.73 4.73 4.41 0 0 0
10/02/2023
4.73
 255,167 4.57 4.73 4.57 0 0 0
09/02/2023
4.57
 22,500 4.57 4.62 4.46 0 0 0
08/02/2023
4.57
 8,600 4.46 4.73 4.41 0 0 0
07/02/2023
4.46
 26,802 4.78 5.20 4.31 0 0 0
06/02/2023
4.78
 764 4.88 4.88 4.73 0 0 0
03/02/2023
4.88
 400 4.88 4.88 4.78 0 0 0
02/02/2023
4.88
 4,600 4.73 5.15 4.62 0 0 0
01/02/2023
4.73
 25,050 5.20 5.20 4.73 0 0 0
31/01/2023
5.20
 26,937 5.25 5.25 4.78 0 0 0
30/01/2023
5.25
 2,508 5.04 5.25 5.09 0 0 0
27/01/2023
5.04
 308,300 4.94 5.41 4.46 0 1,500 -0.0
19/01/2023
4.94
 211,500 4.57 4.99 4.52 0 1,700 -0.0
18/01/2023
4.57
 4,000 4.41 4.57 4.10 0 0 0
17/01/2023
4.41
 2,600 4.41 4.41 4.15 0 0 0
16/01/2023
4.41
 700 4.41 4.41 4.15 0 0 0
13/01/2023
4.41
 10,500 4.46 4.46 4.25 0 0 0
12/01/2023
4.46
 400 4.52 4.52 4.31 0 0 0
11/01/2023
4.52
 600 4.57 4.73 4.52 0 0 0
10/01/2023
4.57
 320 4.20 4.57 4.31 0 0 0
09/01/2023
4.20
 600 4.46 4.46 4.20 0 0 0
06/01/2023
4.46
 700 4.46 4.62 4.36 0 0 0
05/01/2023
4.46
 4,600 4.57 4.57 4.25 0 0 0
04/01/2023
4.57
 200 4.41 4.67 4.57 0 0 0
03/01/2023
4.41
 36,200 4.88 4.88 4.41 0 0 0
30/12/2022
4.88
 1,100 4.46 4.88 4.46 0 0 0
29/12/2022
4.46
 602 4.67 4.67 4.46 0 0 0
28/12/2022
4.67
 2,100 4.41 4.67 4.46 0 0 0
27/12/2022
4.41
 2,140 4.67 4.67 4.41 0 0 0
26/12/2022
4.67
 4,600 4.73 4.73 4.25 0 0 0
23/12/2022
4.73
 1,500 4.73 4.73 4.41 0 0 0
22/12/2022
4.73
 6,600 4.67 4.73 4.46 0 0 0
21/12/2022
4.67
 6,400 4.57 4.94 4.41 0 300 -0.0
20/12/2022
4.57
 43,107 4.83 4.99 4.36 0 0 0
19/12/2022
4.83
 99,003 4.41 4.83 4.52 0 2,000 -0.0
16/12/2022
4.41
 80,809 4.04 4.41 4.04 0 500 -0.0
15/12/2022
4.04
 29,797 3.68 4.04 3.78 0 0 0
14/12/2022
3.68
 2,700 3.89 3.89 3.62 0 0 0
13/12/2022
3.89
 7,411 4.04 4.04 3.68 0 0 0
12/12/2022
4.04
 12,791 4.10 4.25 3.73 0 0 0
09/12/2022
4.10
 12,202 4.10 4.20 3.89 0 0 0
08/12/2022
4.10
 25,700 3.94 4.20 3.94 0 0 0
07/12/2022
3.94
 1,034,800 4.15 4.52 3.78 0 1,500 -0.0
06/12/2022
4.15
 55,200 3.78 4.15 3.94 0 0 0
05/12/2022
3.78
 33,200 3.47 3.78 3.52 0 0 0
02/12/2022
3.47
 5,031 3.41 3.47 3.31 0 0 0
01/12/2022
3.41
 3,600 3.41 3.47 3.36 0 0 0
30/11/2022
3.41
 6,400 3.57 3.57 3.36 0 0 0
29/11/2022
3.57
 12,582 3.57 3.68 3.26 0 0 0
28/11/2022
3.57
 12,136 3.52 3.83 3.41 0 0 0
25/11/2022
3.52
 1,400 3.47 3.52 3.41 0 0 0
24/11/2022
3.47
 5,101 3.52 3.68 3.20 0 0 0
23/11/2022
3.52
 302 3.52 3.68 3.36 0 0 0
22/11/2022
3.52
 9,366 3.52 3.57 3.20 0 0 0
21/11/2022
3.52
 10,666 3.62 3.68 3.31 0 0 0
18/11/2022
3.62
 804 3.41 3.73 3.15 0 0 0
17/11/2022
3.41
 900 3.15 3.47 3.05 0 0 0
16/11/2022
3.15
 36,060 2.89 3.15 2.63 1,000 0 0.0
15/11/2022
2.89
 4,900 3.20 3.20 2.89 2,000 0 0.0
14/11/2022
3.20
 500 3.20 3.41 2.99 0 0 0
11/11/2022
3.20
 2,500 3.05 3.31 3.15 0 0 0
10/11/2022
3.05
 6,700 3.36 3.62 3.05 1,000 0 0.0
09/11/2022
3.36
 28,500 3.36 3.62 3.05 0 0 0
08/11/2022
3.36
 8,500 3.73 3.73 3.36 3,000 0 0.0
07/11/2022
3.73
 10,400 3.89 3.89 3.52 0 0 0
04/11/2022
3.89
 11,269 4.25 4.25 3.83 0 0 0
03/11/2022
4.25
 2,600 4.10 4.31 4.15 0 0 0
02/11/2022
4.10
 4,301 4.25 4.36 4.10 0 0 0
01/11/2022
4.25
 5,130 4.31 4.31 4.20 0 0 0
31/10/2022
4.31
 800 4.36 4.36 4.04 0 0 0
28/10/2022
4.36
 900 4.31 4.36 4.31 0 0 0
27/10/2022
4.31
 302 4.31 4.31 4.20 0 0 0
26/10/2022
4.31
 2,400 4.15 4.36 3.99 0 0 0
25/10/2022
4.15
 7,384 4.15 4.15 3.89 1,000 0 0.0
24/10/2022
4.15
 7,101 4.15 4.36 4.10 0 0 0
21/10/2022
4.15
 55,139 4.57 4.57 4.15 0 0 0
20/10/2022
4.57
 100 4.46 4.57 4.57 0 0 0
19/10/2022
4.46
 1,900 4.57 4.62 4.41 0 0 0
18/10/2022
4.57
 22,300 4.46 4.67 4.31 0 0 0
17/10/2022
4.46
 2,100 4.46 4.73 4.46 0 0 0
14/10/2022
4.46
 1,945 4.46 4.57 4.46 0 0 0
13/10/2022
4.46
 3,400 4.46 4.57 4.20 0 0 0
12/10/2022
4.46
 1,101 4.46 4.73 4.46 0 0 0
11/10/2022
4.46
 3,600 4.46 4.46 4.15 0 0 0
10/10/2022
4.46
 5,901 4.46 4.46 4.41 0 0 0
07/10/2022
4.46
 19,600 4.57 4.57 4.15 0 0 0
06/10/2022
4.57
 8,099 4.67 4.67 4.36 0 0 0
05/10/2022
4.67
 6,300 4.62 4.67 4.62 0 0 0
04/10/2022
4.62
 2,247 4.62 4.88 4.62 0 0 0
03/10/2022
4.62
 9,500 4.73 4.73 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |