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

11.70
-0.20
(-1.68%)
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
(2026-02-11) 		-0.90 -7.03% 108,100 1,500 0.0
11.40
12.90
11.70
2 tháng
(2026-01-12) 		-0.50 -4.03% 157,200 -6,900 -0.1
11.40
13
11.70
3 tháng
(2025-12-15) 		-1.10 -8.46% 356,700 -6,900 -0.1
11.40
13.20
11.70
6 tháng
(2025-09-15) 		-3.28 -21.59% 807,000 -700 0.0
11.40
15.40
11.70
12 tháng
(2025-03-18) 		-0.36 -2.93% 1,450,500 2,400 0.1
10.23
17.67
11.70
24 tháng
(2024-03-25) 		4.30 56.54% 5,162,138 2,896 0.1
7.07
17.67
11.70
36 tháng
(2023-03-29) 		7.28 157.55% 11,905,643 -153,926 -1.7
3.89
17.67
11.70
60 tháng
(2021-04-08) 		8.07 210.47% 105,436,581 -219,851 -2.4
2.73
17.67
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2019
2.59
 3,000 2.64 2.64 2.59 0 0 0
11/10/2019
2.64
 0 2.64 2.64 2.64 0 0 0
10/10/2019
2.64
 0 2.64 2.64 2.64 0 0 0
09/10/2019
2.64
 110 2.59 2.64 2.64 100 0 0.0
08/10/2019
2.59
 100 2.54 2.59 2.59 100 0 0.0
07/10/2019
2.54
 200 2.64 2.64 2.54 200 100 0.0
04/10/2019
2.64
 92 2.64 2.64 2.64 0 0 0
03/10/2019
2.64
 0 2.64 2.64 2.64 0 0 0
02/10/2019
2.64
 1,800 2.78 2.78 2.59 0 100 -0.0
01/10/2019
2.78
 0 2.78 2.78 2.78 0 0 0
30/09/2019
2.78
 0 2.78 2.78 2.78 0 0 0
27/09/2019
2.78
 0 2.78 2.78 2.78 0 0 0
26/09/2019
2.78
 5 2.78 2.78 2.78 0 0 0
25/09/2019
2.78
 21 2.78 2.78 2.78 0 0 0
24/09/2019
2.78
 6,200 2.83 2.83 2.59 200 0 0.0
23/09/2019
2.83
 3,181 2.83 2.83 2.64 0 0 0
20/09/2019
2.83
 100 2.73 2.83 2.83 100 0 0.0
19/09/2019
2.73
 14,500 2.54 2.73 2.64 0 0 0
18/09/2019
2.54
 1,023 2.73 2.73 2.54 0 0 0
17/09/2019
2.73
 3,500 2.83 2.83 2.59 0 0 0
16/09/2019
2.83
 0 2.83 2.83 2.83 0 0 0
13/09/2019
2.83
 100 2.78 2.83 2.83 100 0 0.0
12/09/2019
2.78
 5,900 2.73 2.78 2.54 300 0 0.0
11/09/2019
2.73
 200 3.02 3.02 2.73 0 0 0
10/09/2019
3.02
 0 3.02 3.02 3.02 0 0 0
09/09/2019
3.02
 0 3.02 3.02 3.02 0 0 0
06/09/2019
3.02
 51 3.02 3.02 3.02 0 0 0
05/09/2019
3.02
 4,200 3.07 3.07 2.78 100 0 0.0
04/09/2019
3.07
 0 3.07 3.07 3.07 0 0 0
03/09/2019
3.07
 303 2.83 3.07 2.73 0 0 0
30/08/2019
2.83
 100 3.07 3.07 2.83 0 0 0
29/08/2019
3.07
 4,000 3.17 3.17 3.02 0 0 0
28/08/2019
3.17
 0 3.17 3.17 3.17 0 0 0
27/08/2019
3.17
 2,901 3.21 3.21 2.93 0 0 0
26/08/2019
3.21
 3,200 2.97 3.21 2.73 0 0 0
23/08/2019
2.97
 600 2.93 3.17 2.97 0 0 0
22/08/2019
2.93
 99 2.93 2.93 2.93 0 0 0
21/08/2019
2.93
 1,400 3.12 3.12 2.83 500 0 0.0
20/08/2019
3.12
 100 2.93 3.12 3.12 100 0 0.0
19/08/2019
2.93
 2,100 2.93 3.02 2.83 0 0 0
16/08/2019
2.93
 131 2.73 2.93 2.93 100 0 0.0
15/08/2019
2.73
 100 3.02 3.02 2.73 0 0 0
14/08/2019
3.02
 0 3.02 3.02 3.02 0 0 0
13/08/2019
3.02
 100 2.88 3.02 3.02 100 0 0.0
12/08/2019
2.88
 2,200 3.07 3.07 2.78 200 0 0.0
09/08/2019
3.07
 105 2.97 3.07 3.07 100 0 0.0
08/08/2019
2.97
 3,700 2.88 2.97 2.83 700 0 0.0
07/08/2019
2.88
 124,520 2.73 2.93 2.49 6,200 0 0.0
06/08/2019
2.73
 10,500 2.93 2.93 2.64 3,100 2,000 0.0
05/08/2019
2.93
 100 2.78 2.93 2.93 0 0 0
02/08/2019
2.78
 0 2.78 2.78 2.78 0 0 0
01/08/2019
2.78
 100 2.69 2.78 2.78 0 0 0
31/07/2019
2.69
 1,000 2.73 2.73 2.69 0 0 0
30/07/2019
2.73
 100 2.73 2.73 2.73 0 0 0
29/07/2019
2.73
 805 2.97 2.97 2.73 0 0 0
26/07/2019
2.97
 100 2.83 2.97 2.97 100 0 0.0
25/07/2019
2.83
 3,500 3.07 3.07 2.83 0 0 0
24/07/2019
3.07
 2,113 3.12 3.12 2.83 100 0 0.0
23/07/2019
3.12
 5,200 3.12 3.12 2.83 0 0 0
22/07/2019
3.12
 0 3.12 3.12 3.12 0 0 0
19/07/2019
3.12
 0 3.12 3.12 3.12 0 0 0
18/07/2019
3.12
 0 3.12 3.12 3.12 0 0 0
17/07/2019
3.12
 1,482 3.12 3.12 2.88 100 0 0.0
16/07/2019
3.12
 600 3.17 3.17 3.12 0 0 0
15/07/2019
3.17
 0 3.17 3.17 3.17 0 0 0
12/07/2019
3.17
 90 3.17 3.17 3.17 0 0 0
11/07/2019
3.17
 1,000 3.50 3.50 3.17 0 0 0
10/07/2019
3.50
 11,800 3.21 3.50 3.12 0 7,100 -0.1
09/07/2019
3.21
 0 3.21 3.21 3.21 0 0 0
08/07/2019
3.21
 0 3.21 3.21 3.21 0 0 0
05/07/2019
3.21
 5,900 3.17 3.21 3.07 0 0 0
04/07/2019
3.17
 500 3.12 3.17 3.17 0 500 -0.0
03/07/2019
3.12
 13,000 3.17 3.17 3.12 0 9,300 -0.1
02/07/2019
3.17
 25,400 3.21 3.21 2.93 0 0 0
01/07/2019
3.21
 0 3.21 3.21 3.21 0 0 0
28/06/2019
3.21
 7,200 3.21 3.21 2.93 100 6,900 -0.0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2019
3.21
 1,000 2.97 3.21 3.21 0 0 0
26/06/2019
2.97
 0 2.97 2.97 2.97 0 0 0
25/06/2019
2.97
 800 2.97 2.97 2.97 0 0 0
24/06/2019
2.97
 505 2.97 2.97 2.75 0 0 0
21/06/2019
2.97
 10 2.97 2.97 2.97 0 0 0
20/06/2019
2.97
 0 2.97 2.97 2.97 0 0 0
19/06/2019
2.97
 0 2.97 2.97 2.97 0 0 0
18/06/2019
2.97
 0 2.97 2.97 2.97 0 0 0
17/06/2019
2.97
 0 2.97 2.97 2.97 0 0 0
14/06/2019
2.97
 0 2.97 2.97 2.97 0 0 0
13/06/2019
2.97
 0 2.97 2.97 2.97 0 0 0
12/06/2019
2.97
 0 2.97 2.97 2.97 0 0 0
11/06/2019
2.97
 0 2.97 2.97 2.97 0 0 0
10/06/2019
2.97
 0 2.97 2.97 2.97 0 0 0
07/06/2019
2.97
 0 2.97 2.97 2.97 0 0 0
06/06/2019
2.97
 0 2.97 2.97 2.97 0 0 0
05/06/2019
2.97
 0 2.97 2.97 2.97 0 0 0
04/06/2019
2.97
 8,100 2.93 2.97 2.93 100 7,300 -0.0
03/06/2019
2.93
 200 2.93 2.93 2.71 100 0 0.0
31/05/2019
2.93
 0 2.93 2.93 2.93 0 0 0
30/05/2019
2.93
 1,600 3.02 3.02 2.75 100 500 -0.0
29/05/2019
3.02
 3 3.02 3.02 3.02 0 0 0
28/05/2019
3.02
 50 3.02 3.02 3.02 0 0 0
27/05/2019
3.02
 0 3.02 3.02 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |