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

14.30
0
(0%)
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)
14/08/2023
5.11
 16,019 5.11 5.16 5.06 0 0 0
11/08/2023
5.16
 71,116 4.96 5.49 4.92 0 0 0
10/08/2023
5.01
 8,300 5.11 5.11 4.92 0 0 0
09/08/2023
5.11
 55,400 5.11 5.11 4.92 0 0 0
08/08/2023
5.11
 19,900 5.11 5.11 5.11 0 0 0
07/08/2023
5.11
 72,300 5.20 5.20 5.11 0 0 0
04/08/2023
5.16
 3,101 5.20 5.20 5.06 0 0 0
03/08/2023
5.06
 6,500 5.16 5.16 5.06 0 0 0
02/08/2023
5.20
 63,844 5.06 5.20 4.73 0 0 0
01/08/2023
5.20
 1,700 5.20 5.20 5.20 0 0 0
31/07/2023
5.20
 16,802 5.25 5.25 5.16 0 0 0
28/07/2023
5.25
 39,302 5.16 5.30 5.11 0 0 0
27/07/2023
5.25
 52,909 5.30 5.35 5.16 0 0 0
26/07/2023
5.30
 69,343 5.20 5.44 5.20 0 2,500 0.0
25/07/2023
5.11
 52,898 5.01 5.20 5.01 0 2,500 0.0
24/07/2023
4.96
 32,900 4.92 4.96 4.77 0 2,000 0.0
21/07/2023
4.77
 26,900 4.63 4.77 4.53 0 1,400 0.0
20/07/2023
4.58
 300 4.58 4.58 4.58 0 0 0
19/07/2023
4.58
 1,100 4.58 4.58 4.58 0 0 0
18/07/2023
4.49
 400 4.63 4.63 4.49 0 0 0
17/07/2023
4.63
 1,900 4.73 4.73 4.53 0 600 0.0
14/07/2023
4.58
 631 4.68 4.68 4.58 0 0 0
13/07/2023
4.73
 9,210 4.73 4.73 4.63 0 0 0
12/07/2023
4.68
 2,300 4.73 4.77 4.68 0 0 0
11/07/2023
4.77
 3,300 4.73 4.82 4.68 0 0 0
10/07/2023
4.73
 29,710 4.77 4.77 4.63 0 0 0
07/07/2023
4.77
 101 4.77 4.77 4.77 0 0 0
06/07/2023
4.77
 13,500 4.77 4.92 4.63 0 0 0
05/07/2023
4.77
 3,080 4.77 5.01 4.77 0 0 0
04/07/2023
4.92
 1,100 4.92 4.92 4.92 0 0 0
03/07/2023
4.77
 800 4.77 4.77 4.77 0 0 0
30/06/2023
5.35
 100 5.35 5.35 5.35 0 0 0
29/06/2023
4.96
 4,700 4.96 4.96 4.96 0 0 0
28/06/2023
4.96
 4,724 4.96 4.96 4.96 0 0 0
27/06/2023
4.96
 15,901 5.01 5.01 4.96 0 0 0
26/06/2023
4.96
 24,745 4.96 5.01 4.96 0 0 0
23/06/2023
4.96
 52,600 4.96 5.01 4.96 0 0 0
22/06/2023
4.96
 44,140 4.96 5.01 4.96 0 0 0
21/06/2023
4.96
 146,201 4.92 5.01 4.82 0 0 0
20/06/2023
5.35
 100 5.35 5.35 5.35 0 0 0
19/06/2023
5.06
 83,905 5.01 5.11 5.01 0 1,000 0.0
16/06/2023
5.06
 45,520 4.96 5.06 4.63 0 0 0
15/06/2023
4.96
 1,300 5.01 5.01 4.87 0 0 0
14/06/2023
4.96
 103,414 5.01 5.01 4.96 0 0 0
13/06/2023
5.35
 100 5.35 5.35 5.35 0 0 0
12/06/2023
5.01
 719,500 5.06 5.16 4.77 0 0 0
09/06/2023
4.92
 94,528 5.06 5.20 4.92 0 0 0
08/06/2023
4.92
 143,291 4.58 5.01 4.58 1,000 0 0.0
07/06/2023
4.58
 5,701 4.53 4.77 4.53 0 0 0
06/06/2023
4.53
 3,400 4.77 4.77 4.53 0 0 0
05/06/2023
4.63
 30,357 4.77 4.96 4.63 0 0 0
02/06/2023
4.77
 34,200 4.77 4.77 4.63 0 0 0
01/06/2023
4.63
 34,935 4.63 4.68 4.63 0 0 0
31/05/2023
4.63
 27,027 4.63 4.77 4.63 0 0 0
30/05/2023
4.63
 188,356 4.25 4.63 4.25 0 0 0
29/05/2023
4.25
 107,943 3.91 4.25 3.91 0 0 0
26/05/2023
3.87
 100,000 3.58 3.87 3.58 0 0 0
25/05/2023
3.53
 16,200 3.53 3.53 3.48 0 0 0
24/05/2023
3.68
 13,400 3.63 3.68 3.44 0 0 0
23/05/2023
3.72
 2,800 3.63 3.72 3.63 0 0 0
22/05/2023
3.77
 8,700 3.77 3.77 3.58 0 0 0
19/05/2023
3.77
 2,990 3.82 3.82 3.72 0 0 0
18/05/2023
3.72
 5,400 3.77 3.77 3.63 0 0 0
17/05/2023
3.72
 14,200 3.68 3.77 3.68 0 0 0
16/05/2023
3.72
 3,180 3.82 3.82 3.72 0 0 0
15/05/2023
3.72
 6,701 3.77 3.77 3.72 0 0 0
12/05/2023
3.77
 4,800 3.72 3.77 3.72 0 0 0
11/05/2023
3.82
 3,700 3.77 3.82 3.77 0 0 0
10/05/2023
3.77
 600 3.91 3.91 3.77 0 0 0
09/05/2023
3.82
 3,757 3.82 3.82 3.72 0 0 0
08/05/2023
3.77
 13,905 3.91 3.91 3.77 0 0 0
05/05/2023
3.77
 1,610 3.91 3.91 3.77 0 0 0
04/05/2023
3.82
 1,000 3.91 3.91 3.82 0 0 0
28/04/2023
3.96
 400 4.01 4.01 3.91 0 0 0
27/04/2023
3.91
 300 3.91 3.91 3.91 0 0 0
26/04/2023
3.91
 3,450 4.01 4.15 3.91 0 0 0
25/04/2023
3.91
 2,200 3.96 3.96 3.91 0 0 0
24/04/2023
3.96
 600 4.01 4.01 3.96 0 0 0
21/04/2023
3.96
 2,200 3.87 3.96 3.87 0 0 0
20/04/2023
4.01
 300 4.01 4.01 4.01 0 0 0
19/04/2023
4.01
 15 4.01 4.01 4.01 0 15 0.0
18/04/2023
4.01
 200 4.01 4.01 4.01 0 0 0
17/04/2023
4.01
 400 3.91 4.01 3.91 0 300 0.0
14/04/2023
4.01
 500 4.01 4.01 3.96 0 0 0
13/04/2023
4.01
 0 4.01 4.01 4.01 0 0 0
12/04/2023
4.01
 0 4.01 4.01 4.01 0 0 0
11/04/2023
4.01
 6,000 3.91 4.01 3.82 0 0 0
10/04/2023
4.77
 2,300 4.77 4.77 4.77 0 0 0
07/04/2023
4.01
 6,625 3.96 4.10 3.91 0 0 0
06/04/2023
4.10
 0 4.10 4.10 4.10 0 0 0
05/04/2023
4.10
 8,700 3.96 4.20 3.91 0 0 0
04/04/2023
4.10
 5,600 4.10 4.20 4.01 0 0 0
03/04/2023
4.10
 5,400 4.06 4.10 4.01 0 0 0
31/03/2023
4.10
 2,400 4.10 4.10 3.96 0 0 0
30/03/2023
4.01
 11,100 4.10 4.10 3.91 0 0 0
29/03/2023
4.20
 300 4.20 4.20 4.20 0 0 0
28/03/2023
4.20
 1,935 4.15 4.20 4.15 0 0 0
27/03/2023
4.20
 500 4.20 4.20 4.20 0 0 0
24/03/2023
4.20
 400 4.20 4.20 4.20 0 0 0
23/03/2023
4.20
 1,500 4.20 4.20 4.10 0 0 0

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