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)
25/08/2023
5.35
 100 5.35 5.35 5.35 0 0 0
24/08/2023
5.01
 1,700 4.96 5.01 4.96 0 0 0
23/08/2023
4.96
 7,700 4.96 5.01 4.96 0 0 0
22/08/2023
4.96
 106,300 4.82 4.96 4.77 0 0 0
21/08/2023
4.96
 121,000 4.96 4.96 4.77 0 0 0
18/08/2023
5.01
 5,869 5.20 5.25 4.77 0 0 0
17/08/2023
5.11
 37,154 5.11 5.16 5.06 0 0 0
16/08/2023
5.16
 9,600 5.16 5.16 5.06 0 0 0
15/08/2023
5.16
 28,236 5.11 5.16 5.06 0 0 0
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
03/05/2023
4.15
 1,300 3.96 4.15 3.96 0 0 0
02/05/2023
4.44
 400 4.44 4.44 4.34 0 0 0
01/05/2023
4.06
 4,600 4.15 4.15 3.87 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

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