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

12.60
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
(2025-12-29) 		-0.30 -2.33% 63,700 -6,900 -0.1
12
12.90
12.60
2 tháng
(2025-11-28) 		-2.80 -18.18% 377,600 -6,700 -0.1
12
15.40
12.60
3 tháng
(2025-10-29) 		-1.05 -7.70% 538,700 -2,400 -0.0
12
15.40
12.60
6 tháng
(2025-07-31) 		-3.22 -20.35% 894,600 -700 0.0
12
16.94
12.60
12 tháng
(2025-02-03) 		3.07 32.22% 1,836,598 -200 0.0
9.53
17.67
12.60
24 tháng
(2024-02-07) 		5.37 74.34% 5,548,198 -4,204 -0.0
6.96
17.67
12.60
36 tháng
(2023-02-13) 		7.87 166.64% 11,959,828 -155,126 -1.7
3.89
17.67
12.60
60 tháng
(2021-02-22) 		9.55 313.75% 108,269,304 -212,651 -2.4
2.73
17.67
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
15.10
 17,400 14.53 15.18 14.37 100 0 0.0
04/09/2025
15.18
 22,400 14.70 15.34 14.45 1,000 0 0.0
03/09/2025
15.18
 10,900 14.94 15.26 14.86 200 0 0.0
29/08/2025
15.34
 5,600 14.94 15.34 14.94 0 0 0
28/08/2025
15.50
 24,800 14.94 15.50 14.29 0 200 0
27/08/2025
15.50
 4,000 15.50 15.50 15.50 0 0 0
26/08/2025
15.50
 100 15.50 15.50 15.50 0 0 0
25/08/2025
14.94
 2,900 15.26 15.50 14.94 0 0 0
22/08/2025
15.26
 1,000 15.26 15.26 15.26 0 0 0
21/08/2025
15.26
 3,700 15.66 15.66 15.26 0 0 0
20/08/2025
15.66
 3,900 15.26 15.66 15.26 100 0 0.0
19/08/2025
15.66
 300 15.66 15.66 15.66 0 300 -0.0
18/08/2025
15.66
 3,200 15.34 15.66 15.34 0 0 0
15/08/2025
15.90
 3,900 15.90 15.98 15.90 0 100 -0.0
14/08/2025
15.90
 6,300 15.50 15.90 15.26 300 0 0.0
13/08/2025
15.74
 2,900 15.82 15.82 15.74 0 0 0
12/08/2025
15.66
 1,800 15.42 15.90 15.34 0 0 0
11/08/2025
16.06
 0 16.06 16.06 16.06 0 0 0
08/08/2025
16.06
 3,800 15.26 16.06 15.26 100 0 0.0
07/08/2025
15.26
 8,800 15.42 16.46 15.26 100 0 0.0
06/08/2025
15.34
 28,000 16.38 17.67 15.34 0 0 0
05/08/2025
16.94
 10,100 15.18 16.94 15.18 0 300 -0.0
04/08/2025
15.82
 0 15.82 15.82 15.82 0 0 0
01/08/2025
15.82
 4,300 15.66 15.90 15.58 0 0 0
31/07/2025
15.82
 9,300 15.66 15.90 15.66 300 0 0.0
30/07/2025
15.66
 600 15.66 15.66 15.66 0 0 0
29/07/2025
15.58
 6,800 15.34 15.58 15.26 0 0 0
28/07/2025
15.34
 3,600 15.34 15.98 15.34 0 0 0
25/07/2025
15.74
 5,300 15.66 15.98 15.66 0 200 -0.0
24/07/2025
15.90
 6,100 15.66 15.90 15.66 0 0 0
23/07/2025
15.66
 7,800 15.58 15.58 14.86 0 0 0
22/07/2025
14.78
 8,600 15.26 15.66 14.78 0 0 0
21/07/2025
15.26
 1,100 15.26 15.26 14.94 0 0 0
18/07/2025
14.94
 6,300 15.66 15.66 15.26 0 0 0
17/07/2025
15.26
 3,700 15.26 15.66 15.26 100 0 0.0
16/07/2025
15.26
 7,000 15.26 15.34 15.10 0 0 0
15/07/2025
15.66
 1,000 15.66 15.66 15.66 0 300 -0.0
14/07/2025
15.66
 10,600 15.42 15.98 14.45 0 0 0
11/07/2025
15.42
 11,200 15.26 15.98 15.18 0 0 0
10/07/2025
16.54
 100 16.54 16.54 16.54 0 0 0
09/07/2025
15.74
 0 15.74 15.74 15.74 0 0 0
08/07/2025
15.74
 700 15.66 15.74 15.66 0 0 0
07/07/2025
15.82
 0 15.82 15.82 15.82 0 0 0
04/07/2025
15.82
 3,900 15.10 16.30 15.10 0 0 0
03/07/2025
15.02
 1,200 16.06 16.06 15.98 0 100 -0.0
02/07/2025
14.70
 4,400 16.46 16.46 14.70 0 200 -0.0
01/07/2025
15.50
 1,000 15.50 15.50 15.50 0 0 0
30/06/2025
16.14
 100 16.14 16.14 16.14 0 0 0
27/06/2025
16.38
 100 16.38 16.38 16.38 0 0 0
26/06/2025
15.26
 1,800 16.06 17.10 16.06 0 0 0
25/06/2025
16.06
 7,000 16.14 16.14 16.06 2,000 0 0.0
24/06/2025
16.54
 0 16.54 16.54 16.54 0 0 0
23/06/2025
16.54
 0 16.54 16.54 16.54 0 0 0
20/06/2025
16.54
 0 16.54 16.54 16.54 0 0 0
19/06/2025
16.54
 1,400 16.06 16.06 15.90 100 0 0.0
18/06/2025
15.26
 900 15.82 15.82 15.26 0 0 0
17/06/2025
15.82
 400 15.82 15.82 15.82 0 0 0
16/06/2025
17.27
 1,600 17.51 17.51 15.34 0 0 0
13/06/2025
16.06
 10,100 16.06 16.06 16.06 0 0 0
12/06/2025
17.67
 8,200 16.14 16.14 15.42 0 200 -0.0
11/06/2025
16.14
 1,700 16.38 16.38 16.14 0 0 0
10/06/2025
16.38
 600 16.46 16.46 16.38 0 0 0
09/06/2025
16.46
 3,700 16.86 16.86 15.50 400 100 0.0
06/06/2025
17.02
 16,100 15.10 15.42 15.10 0 100 -0.0
05/06/2025
15.50
 0 15.50 15.50 15.50 0 0 0
04/06/2025
15.50
 1,600 15.74 15.74 15.50 0 0 0
03/06/2025
15.74
 1,700 15.98 15.98 15.74 0 0 0
02/06/2025
15.98
 17,200 14.78 14.78 14.45 0 0 0
30/05/2025
14.78
 3,000 14.86 14.86 14.45 0 0 0
29/05/2025
14.37
 3,600 15.66 15.66 15.26 0 0 0
28/05/2025
15.34
 6,200 15.34 15.98 15.26 0 0 0
27/05/2025
15.26
 7,200 15.02 16.14 15.02 100 0 0.0
26/05/2025
16.22
 0 16.22 16.22 16.22 0 0 0
23/05/2025
16.22
 0 16.22 16.22 16.22 0 0 0
22/05/2025
16.22
 0 16.22 16.22 16.22 0 0 0
21/05/2025
16.22
 19,600 15.02 16.38 14.94 0 0 0
20/05/2025
14.94
 3,800 15.10 15.26 14.86 100 0 0.0
19/05/2025
15.26
 3,300 15.26 15.26 15.26 0 100 -0.0
16/05/2025
15.26
 1,300 15.90 15.90 14.86 0 0 0
15/05/2025
15.74
 3,400 14.94 16.22 14.94 100 0 0
14/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
14/05/2025
16.22
 20,100 15.26 16.62 14.37 200 0 0
13/05/2025
15.15
 41,800 13.92 15.15 12.85 0 200 0
12/05/2025
13.81
 16,300 13.44 13.87 13.38 200 100 0
09/05/2025
13.38
 1,500 11.94 12.85 11.94 0 0 0
08/05/2025
12.85
 1,200 12.58 12.85 12.58 0 0 0
07/05/2025
12.85
 200 12.85 12.85 12.85 0 0 0
06/05/2025
12.79
 18,800 13.38 13.71 12.85 0 0 0
05/05/2025
13.38
 11,900 13.06 13.38 12.90 0 0 0
29/04/2025
12.74
 12,900 11.88 13.06 11.67 0 0 0
28/04/2025
11.88
 12,400 12.74 12.85 11.67 0 0 0
25/04/2025
12.31
 6,800 12.31 12.31 12.15 0 0 0
24/04/2025
11.78
 1,100 11.83 11.83 11.78 0 0 0
23/04/2025
11.83
 2,400 11.46 12.26 11.30 100 0 0.0
22/04/2025
12.53
 0 12.53 12.53 12.53 0 0 0
21/04/2025
12.53
 2,900 12.47 12.53 12.47 0 0 0
18/04/2025
11.40
 800 12.21 12.26 11.40 0 0 0
17/04/2025
12.31
 8,600 12.26 12.31 11.56 0 0 0
16/04/2025
12.15
 1,300 10.87 12.26 10.87 0 0 0
15/04/2025
11.67
 1,900 10.76 11.67 10.76 0 0 0
14/04/2025
11.56
 5,100 11.24 11.56 11.24 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |