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)
20/08/2019
2.84
 100 2.66 2.84 2.84 100 0 0.0
19/08/2019
2.66
 2,100 2.66 2.75 2.57 0 0 0
16/08/2019
2.66
 131 2.49 2.66 2.66 100 0 0.0
15/08/2019
2.49
 100 2.75 2.75 2.49 0 0 0
14/08/2019
2.75
 0 2.75 2.75 2.75 0 0 0
13/08/2019
2.75
 100 2.62 2.75 2.75 100 0 0.0
12/08/2019
2.62
 2,200 2.79 2.79 2.53 200 0 0.0
09/08/2019
2.79
 105 2.70 2.79 2.79 100 0 0.0
08/08/2019
2.70
 3,700 2.62 2.70 2.57 700 0 0.0
07/08/2019
2.62
 124,520 2.49 2.66 2.27 6,200 0 0.0
06/08/2019
2.49
 10,500 2.66 2.66 2.40 3,100 2,000 0.0
05/08/2019
2.66
 100 2.53 2.66 2.66 0 0 0
02/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
01/08/2019
2.53
 100 2.44 2.53 2.53 0 0 0
31/07/2019
2.44
 1,000 2.49 2.49 2.44 0 0 0
30/07/2019
2.49
 100 2.49 2.49 2.49 0 0 0
29/07/2019
2.49
 805 2.70 2.70 2.49 0 0 0
26/07/2019
2.70
 100 2.57 2.70 2.70 100 0 0.0
25/07/2019
2.57
 3,500 2.79 2.79 2.57 0 0 0
24/07/2019
2.79
 2,113 2.84 2.84 2.57 100 0 0.0
23/07/2019
2.84
 5,200 2.84 2.84 2.57 0 0 0
22/07/2019
2.84
 0 2.84 2.84 2.84 0 0 0
19/07/2019
2.84
 0 2.84 2.84 2.84 0 0 0
18/07/2019
2.84
 0 2.84 2.84 2.84 0 0 0
17/07/2019
2.84
 1,482 2.84 2.84 2.62 100 0 0.0
16/07/2019
2.84
 600 2.88 2.88 2.84 0 0 0
15/07/2019
2.88
 0 2.88 2.88 2.88 0 0 0
12/07/2019
2.88
 90 2.88 2.88 2.88 0 0 0
11/07/2019
2.88
 1,000 3.18 3.18 2.88 0 0 0
10/07/2019
3.18
 11,800 2.92 3.18 2.84 0 7,100 -0.1
09/07/2019
2.92
 0 2.92 2.92 2.92 0 0 0
08/07/2019
2.92
 0 2.92 2.92 2.92 0 0 0
05/07/2019
2.92
 5,900 2.88 2.92 2.79 0 0 0
04/07/2019
2.88
 500 2.84 2.88 2.88 0 500 -0.0
03/07/2019
2.84
 13,000 2.88 2.88 2.84 0 9,300 -0.1
02/07/2019
2.88
 25,400 2.92 2.92 2.66 0 0 0
01/07/2019
2.92
 0 2.92 2.92 2.92 0 0 0
28/06/2019
2.92
 7,200 2.92 2.92 2.66 100 6,900 -0.0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2019
2.92
 1,000 2.70 2.92 2.92 0 0 0
26/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
25/06/2019
2.70
 800 2.70 2.70 2.70 0 0 0
24/06/2019
2.70
 505 2.70 2.70 2.50 0 0 0
21/06/2019
2.70
 10 2.70 2.70 2.70 0 0 0
20/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
19/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
18/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
17/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
14/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
13/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
12/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
11/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
10/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
07/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
06/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
05/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
04/06/2019
2.70
 8,100 2.66 2.70 2.66 100 7,300 -0.0
03/06/2019
2.66
 200 2.66 2.66 2.46 100 0 0.0
31/05/2019
2.66
 0 2.66 2.66 2.66 0 0 0
30/05/2019
2.66
 1,600 2.74 2.74 2.50 100 500 -0.0
29/05/2019
2.74
 3 2.74 2.74 2.74 0 0 0
28/05/2019
2.74
 50 2.74 2.74 2.74 0 0 0
27/05/2019
2.74
 0 2.74 2.74 2.74 0 0 0
24/05/2019
2.74
 0 2.74 2.74 2.74 0 0 0
23/05/2019
2.74
 2,000 2.62 2.74 2.74 0 2,000 0
22/05/2019
2.62
 0 2.62 2.62 2.62 0 0 0
21/05/2019
2.62
 100 2.91 2.91 2.62 0 0 0
20/05/2019
2.91
 0 2.91 2.91 2.91 0 0 0
17/05/2019
2.91
 100 2.70 2.91 2.91 100 0 0.0
16/05/2019
2.70
 14 2.70 2.70 2.70 0 0 0
15/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
14/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
13/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
10/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
09/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
08/05/2019
2.70
 20 2.70 2.70 2.70 0 0 0
07/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
06/05/2019
2.70
 17,000 2.74 2.74 2.70 0 11,000 -0.1
03/05/2019
2.74
 11,200 2.79 2.79 2.74 0 6,000 -0.0
02/05/2019
2.79
 14,000 2.83 2.83 2.79 0 7,000 -0.0
26/04/2019
2.83
 0 2.83 2.83 2.83 0 0 0
25/04/2019
2.83
 0 2.83 2.83 2.83 0 0 0
24/04/2019
2.83
 1,000 2.87 2.87 2.83 0 0 0
23/04/2019
2.87
 0 2.87 2.87 2.87 0 0 0
22/04/2019
2.87
 20,000 2.87 2.87 2.87 0 0 0
19/04/2019
2.87
 10,000 2.91 2.91 2.87 0 0 0
18/04/2019
2.91
 0 2.91 2.91 2.91 0 0 0
17/04/2019
2.91
 4,100 2.87 2.91 2.87 100 0 0.0
16/04/2019
2.87
 6,900 2.95 2.95 2.87 0 0 0
12/04/2019
2.95
 47,100 2.95 2.95 2.83 100 0 0.0
11/04/2019
2.95
 25,000 2.95 2.95 2.87 100 0 0.0
10/04/2019
2.95
 15,000 2.95 2.95 2.91 0 0 0
09/04/2019
2.95
 11,110 2.87 2.99 2.91 0 0 0
08/04/2019
2.87
 2,900 2.87 2.91 2.87 0 0 0
05/04/2019
2.87
 200 2.99 2.99 2.70 100 0 0.0
04/04/2019
2.99
 100 2.83 2.99 2.99 0 0 0
03/04/2019
2.83
 75 2.83 2.83 2.83 0 0 0
02/04/2019
2.83
 6,700 2.58 2.83 2.58 200 0 0.0
01/04/2019
2.58
 400 2.58 2.70 2.58 300 0 0.0
29/03/2019
2.58
 200 2.87 2.87 2.58 0 0 0
28/03/2019
2.87
 1,300 2.66 2.87 2.50 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |