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

12.30
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
(2026-05-13) 		-0.60 -4.65% 23,500 -100 0
11.50
13.10
12.30
2 tháng
(2026-04-13) 		-0.97 -7.33% 99,700 -1,600 0
11.50
14.09
12.30
3 tháng
(2026-03-16) 		1.03 9.11% 281,000 -3,200 -0.0
10.27
14.09
12.30
6 tháng
(2025-12-15) 		0.48 4.08% 642,100 -10,100 -0.1
10.27
14.09
12.30
12 tháng
(2025-06-17) 		-2.08 -14.47% 1,405,000 -1,300 0.1
10.27
15.40
12.30
24 tháng
(2024-06-24) 		4.81 64.11% 4,552,013 -300 0.1
7.49
16.06
12.30
36 tháng
(2023-06-28) 		7.34 147.78% 9,909,108 -156,811 -1.7
4.49
16.06
12.30
60 tháng
(2021-07-08) 		9.53 344.29% 104,257,685 -218,151 -2.4
2.48
16.06
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2020
2.86
 100 2.72 2.86 2.86 100 0 0.0
08/01/2020
2.72
 10 2.72 2.72 2.72 0 0 0
07/01/2020
2.72
 0 2.72 2.72 2.72 0 0 0
06/01/2020
2.72
 0 2.72 2.72 2.72 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 5%
03/01/2020
2.72
 1,520 2.53 2.72 2.29 700 0 0.0
02/01/2020
2.53
 2,300 2.57 2.57 2.44 0 0 0
31/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
30/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
27/12/2019
2.57
 100 2.49 2.57 2.57 100 0 0.0
26/12/2019
2.49
 6,219 2.44 2.49 2.40 100 0 0.0
25/12/2019
2.44
 19,200 2.44 2.44 2.40 0 0 0
24/12/2019
2.44
 1,200 2.40 2.44 2.40 0 0 0
23/12/2019
2.40
 9,152 2.57 2.57 2.40 0 0 0
20/12/2019
2.57
 910 2.40 2.57 2.40 100 0 0.0
19/12/2019
2.40
 100 2.22 2.40 2.40 0 0 0
18/12/2019
2.22
 5,900 2.40 2.40 2.18 0 0 0
17/12/2019
2.40
 0 2.40 2.40 2.40 0 0 0
16/12/2019
2.40
 5,000 2.40 2.40 2.40 0 0 0
13/12/2019
2.40
 1,900 2.22 2.44 2.40 100 0 0.0
12/12/2019
2.22
 945 2.40 2.40 2.22 0 945 -0.0
11/12/2019
2.40
 0 2.40 2.40 2.40 0 0 0
10/12/2019
2.40
 0 2.40 2.40 2.40 0 0 0
09/12/2019
2.40
 3,000 2.44 2.44 2.40 0 0 0
06/12/2019
2.44
 3,600 2.70 2.70 2.44 0 0 0
05/12/2019
2.70
 0 2.70 2.70 2.70 0 0 0
04/12/2019
2.70
 0 2.70 2.70 2.70 0 0 0
03/12/2019
2.70
 0 2.70 2.70 2.70 0 0 0
02/12/2019
2.70
 0 2.70 2.70 2.70 0 0 0
29/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
28/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
27/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
26/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
25/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
22/11/2019
2.70
 100 2.49 2.70 2.70 0 0 0
21/11/2019
2.49
 0 2.49 2.49 2.49 0 0 0
20/11/2019
2.49
 0 2.49 2.49 2.49 0 0 0
19/11/2019
2.49
 0 2.49 2.49 2.49 0 0 0
18/11/2019
2.49
 100 2.36 2.49 2.49 100 0 0.0
15/11/2019
2.36
 0 2.36 2.36 2.36 0 0 0
14/11/2019
2.36
 101 2.44 2.44 2.36 0 0 0
13/11/2019
2.44
 0 2.44 2.44 2.44 0 0 0
12/11/2019
2.44
 2,120 2.44 2.49 2.44 0 0 0
11/11/2019
2.44
 6,500 2.70 2.70 2.44 0 0 0
08/11/2019
2.70
 100 2.53 2.70 2.70 100 0 0.0
07/11/2019
2.53
 100 2.44 2.53 2.53 0 0 0
06/11/2019
2.44
 1,000 2.44 2.44 2.44 0 0 0
05/11/2019
2.44
 0 2.44 2.44 2.44 0 0 0
04/11/2019
2.44
 4,000 2.44 2.44 2.27 1,500 0 0.0
01/11/2019
2.44
 0 2.44 2.44 2.44 0 0 0
31/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
30/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
29/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
28/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
25/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
24/10/2019
2.44
 1,600 2.44 2.44 2.44 0 0 0
23/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
22/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
21/10/2019
2.44
 8,500 2.44 2.44 2.36 0 0 0
18/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
17/10/2019
2.44
 10,910 2.36 2.44 2.36 0 10,800 -0.1
16/10/2019
2.36
 0 2.36 2.36 2.36 0 0 0
15/10/2019
2.36
 0 2.36 2.36 2.36 0 0 0
14/10/2019
2.36
 3,000 2.40 2.40 2.36 0 0 0
11/10/2019
2.40
 0 2.40 2.40 2.40 0 0 0
10/10/2019
2.40
 0 2.40 2.40 2.40 0 0 0
09/10/2019
2.40
 110 2.36 2.40 2.40 100 0 0.0
08/10/2019
2.36
 100 2.31 2.36 2.36 100 0 0.0
07/10/2019
2.31
 200 2.40 2.40 2.31 200 100 0.0
04/10/2019
2.40
 92 2.40 2.40 2.40 0 0 0
03/10/2019
2.40
 0 2.40 2.40 2.40 0 0 0
02/10/2019
2.40
 1,800 2.53 2.53 2.36 0 100 -0.0
01/10/2019
2.53
 0 2.53 2.53 2.53 0 0 0
30/09/2019
2.53
 0 2.53 2.53 2.53 0 0 0
27/09/2019
2.53
 0 2.53 2.53 2.53 0 0 0
26/09/2019
2.53
 5 2.53 2.53 2.53 0 0 0
25/09/2019
2.53
 21 2.53 2.53 2.53 0 0 0
24/09/2019
2.53
 6,200 2.57 2.57 2.36 200 0 0.0
23/09/2019
2.57
 3,181 2.57 2.57 2.40 0 0 0
20/09/2019
2.57
 100 2.49 2.57 2.57 100 0 0.0
19/09/2019
2.49
 14,500 2.31 2.49 2.40 0 0 0
18/09/2019
2.31
 1,023 2.49 2.49 2.31 0 0 0
17/09/2019
2.49
 3,500 2.57 2.57 2.36 0 0 0
16/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
13/09/2019
2.57
 100 2.53 2.57 2.57 100 0 0.0
12/09/2019
2.53
 5,900 2.49 2.53 2.31 300 0 0.0
11/09/2019
2.49
 200 2.75 2.75 2.49 0 0 0
10/09/2019
2.75
 0 2.75 2.75 2.75 0 0 0
09/09/2019
2.75
 0 2.75 2.75 2.75 0 0 0
06/09/2019
2.75
 51 2.75 2.75 2.75 0 0 0
05/09/2019
2.75
 4,200 2.79 2.79 2.53 100 0 0.0
04/09/2019
2.79
 0 2.79 2.79 2.79 0 0 0
03/09/2019
2.79
 303 2.57 2.79 2.49 0 0 0
30/08/2019
2.57
 100 2.79 2.79 2.57 0 0 0
29/08/2019
2.79
 4,000 2.88 2.88 2.75 0 0 0
28/08/2019
2.88
 0 2.88 2.88 2.88 0 0 0
27/08/2019
2.88
 2,901 2.92 2.92 2.66 0 0 0
26/08/2019
2.92
 3,200 2.70 2.92 2.49 0 0 0
23/08/2019
2.70
 600 2.66 2.88 2.70 0 0 0
22/08/2019
2.66
 99 2.66 2.66 2.66 0 0 0
21/08/2019
2.66
 1,400 2.84 2.84 2.57 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |