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

13.20
0.40
(3.12%)
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)
30/09/2022
4.73
 100 4.73 4.73 4.73 0 0 0
29/09/2022
4.73
 900 4.67 4.73 4.67 0 0 0
28/09/2022
4.67
 10,700 4.83 4.83 4.62 0 900 -0.0
27/09/2022
4.83
 9,500 4.83 4.83 4.67 0 0 0
26/09/2022
4.83
 24,600 4.83 4.83 4.57 0 600 -0.0
23/09/2022
4.83
 4,290 4.83 4.88 4.73 0 0 0
22/09/2022
4.83
 12,720 4.73 4.83 4.67 0 0 0
21/09/2022
4.73
 6,322 4.73 4.83 4.73 0 0 0
20/09/2022
4.73
 19,965 4.73 4.83 4.73 0 0 0
19/09/2022
4.73
 7,300 4.73 4.88 4.73 0 0 0
16/09/2022
4.73
 13,373 4.83 4.88 4.73 0 0 0
15/09/2022
4.83
 10,218 4.73 4.83 4.78 0 0 0
14/09/2022
4.73
 28,100 4.88 4.88 4.73 0 0 0
13/09/2022
4.88
 19,300 4.88 4.88 4.78 0 0 0
12/09/2022
4.88
 11,744 4.88 4.94 4.78 0 0 0
09/09/2022
4.88
 17,800 4.99 4.99 4.78 0 0 0
08/09/2022
4.99
 47,023 4.94 4.99 4.78 0 0 0
07/09/2022
4.94
 14,100 4.94 4.94 4.83 0 0 0
06/09/2022
4.94
 12,300 4.83 4.99 4.83 0 0 0
05/09/2022
4.83
 23,965 4.99 4.99 4.83 0 0 0
31/08/2022
4.99
 47,600 4.94 4.99 4.88 0 0 0
30/08/2022
4.94
 8,600 4.94 4.99 4.88 0 0 0
29/08/2022
4.94
 14,900 4.99 4.99 4.88 0 0 0
26/08/2022
4.99
 28,200 4.99 4.99 4.88 0 0 0
25/08/2022
4.99
 29,300 4.99 5.04 4.88 0 0 0
24/08/2022
4.99
 45,500 4.99 4.99 4.88 0 0 0
23/08/2022
4.99
 21,709 4.99 4.99 4.78 0 0 0
22/08/2022
4.99
 24,268 4.99 4.99 4.83 0 0 0
19/08/2022
4.99
 35,340 5.04 5.09 4.88 0 0 0
18/08/2022
5.04
 12,600 5.09 5.09 4.83 0 0 0
17/08/2022
5.09
 20,100 5.04 5.15 4.94 0 0 0
16/08/2022
5.04
 70,710 4.99 5.09 4.73 0 0 0
15/08/2022
4.99
 16,000 5.04 5.04 4.88 0 0 0
12/08/2022
5.04
 69,200 4.83 5.09 4.83 0 0 0
11/08/2022
4.83
 35,400 4.88 4.99 4.83 0 0 0
10/08/2022
4.88
 22,400 4.88 4.94 4.78 0 0 0
09/08/2022
4.88
 39,411 4.94 4.99 4.78 0 0 0
08/08/2022
4.94
 32,300 4.94 5.04 4.83 0 0 0
05/08/2022
4.94
 54,902 4.83 5.09 4.73 0 0 0
04/08/2022
4.83
 34,100 5.04 5.09 4.83 0 0 0
03/08/2022
5.04
 40,800 4.99 5.15 4.88 0 0 0
02/08/2022
4.99
 40,110 4.94 5.15 4.88 0 0 0
01/08/2022
4.94
 23,500 5.04 5.15 4.73 0 0 0
29/07/2022
5.04
 24,800 5.15 5.20 4.94 0 0 0
28/07/2022
5.15
 16,042 5.04 5.25 5.04 0 0 0
27/07/2022
5.04
 480,515 4.83 5.30 4.73 0 0 0
26/07/2022
4.83
 41,100 4.88 5.09 4.78 0 0 0
25/07/2022
4.88
 22,500 4.88 4.99 4.78 0 0 0
22/07/2022
4.88
 16,802 5.04 5.04 4.88 0 0 0
21/07/2022
5.04
 17,500 5.04 5.20 4.94 0 0 0
20/07/2022
5.04
 29,600 4.94 5.04 4.94 0 0 0
19/07/2022
4.94
 83,300 5.04 5.04 4.78 0 0 0
18/07/2022
5.04
 23,900 4.88 5.25 4.88 0 0 0
15/07/2022
4.88
 25,002 5.20 5.20 4.88 0 0 0
14/07/2022
5.20
 42,900 4.94 5.25 4.88 0 0 0
13/07/2022
4.94
 21,100 4.94 5.04 4.67 0 0 0
12/07/2022
4.94
 43,900 4.67 4.99 4.67 0 0 0
11/07/2022
4.67
 65,746 4.94 5.25 4.57 0 0 0
08/07/2022
4.94
 19,300 4.99 5.36 4.94 0 0 0
07/07/2022
4.99
 27,600 4.99 4.99 4.83 0 0 0
06/07/2022
4.99
 22,510 4.94 5.20 4.83 0 0 0
05/07/2022
4.94
 28,300 5.30 5.41 4.94 0 0 0
04/07/2022
5.30
 60,900 5.09 5.30 5.09 0 0 0
01/07/2022
5.09
 47,666 4.94 5.25 4.94 0 0 0
30/06/2022
4.94
 46,103 4.94 5.04 4.73 0 0 0
29/06/2022
4.94
 69,006 5.15 5.25 4.94 0 0 0
28/06/2022
5.15
 56,397 4.88 5.25 4.73 0 0 0
27/06/2022
4.88
 53,700 4.73 4.88 4.57 0 0 0
24/06/2022
4.73
 64,204 4.46 4.88 4.46 0 0 0
23/06/2022
4.46
 37,910 4.10 4.46 3.94 0 700 -0.0
22/06/2022
4.10
 119,470 4.36 4.36 3.94 4,000 0 0.0
21/06/2022
4.36
 208,698 4.83 4.88 4.36 3,000 100 0.0
20/06/2022
4.83
 129,906 4.88 5.04 4.41 0 1,000 -0.0
17/06/2022
4.88
 286,313 5.41 5.41 4.88 1,000 0 0.0
16/06/2022
5.41
 276,751 5.99 5.99 5.41 100 0 0.0
15/06/2022
5.99
 250,347 6.62 6.62 5.99 700 0 0.0
14/06/2022
6.62
 85,357 6.56 7.09 6.56 0 0 0
13/06/2022
6.56
 641,714 6.25 6.83 6.04 0 5,000 -0.1
10/06/2022
6.25
 1,042,445 5.72 6.25 5.51 0 3,000 -0.0
09/06/2022
5.72
 68,810 5.72 5.83 5.51 0 0 0
08/06/2022
5.72
 126,410 5.88 6.14 5.67 0 0 0
07/06/2022
5.88
 182,662 5.93 6.04 5.57 0 2,100 -0.0
06/06/2022
5.93
 491,615 5.57 6.09 5.41 1,000 0 0.0
03/06/2022
5.57
 618,911 5.41 5.93 5.15 0 0 0
02/06/2022
5.41
 233,262 5.67 5.78 5.25 1,000 0 0.0
01/06/2022
5.67
 691,377 5.25 5.78 5.25 0 0 0
31/05/2022
5.25
 762,101 4.78 5.25 4.67 0 0 0
30/05/2022
4.78
 482,702 4.73 5.20 4.36 100 0 0.0
27/05/2022
4.73
 369,644 5.20 5.30 4.73 0 0 0
26/05/2022
5.20
 1,288,009 4.73 5.20 4.73 0 4,100 -0.0
25/05/2022
4.73
 455,500 4.31 4.73 4.20 1,000 0 0.0
24/05/2022
4.31
 504,500 4.20 4.62 4.20 0 0 0
23/05/2022
4.20
 394,900 3.83 4.20 3.89 0 0 0
20/05/2022
3.83
 479,510 3.83 4.20 3.83 0 0 0
19/05/2022
3.83
 305,800 3.52 3.83 3.62 0 0 0
18/05/2022
3.52
 437,410 3.68 4.04 3.52 0 0 0
17/05/2022
3.68
 45,100 3.52 3.68 3.47 0 0 0
16/05/2022
3.52
 144,379 3.52 3.62 3.52 0 0 0
13/05/2022
3.52
 464,111 3.47 3.68 3.36 0 0 0
12/05/2022
3.47
 127,700 3.62 3.62 3.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |