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

13
-0.10
(-0.76%)
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
(2025-11-05) 		0.09 0.70% 201,100 600 0.0
12.69
15.40
13
2 tháng
(2025-10-06) 		-1.35 -9.37% 275,000 6,200 0.1
12.69
15.40
13
3 tháng
(2025-09-08) 		-1.52 -10.37% 408,100 5,900 0.1
12.69
15.40
13
6 tháng
(2025-06-09) 		-3.36 -20.42% 716,100 8,700 0.2
12.69
17.67
13
12 tháng
(2024-12-10) 		1.75 15.42% 1,584,938 8,200 0.1
9.15
17.67
13
24 tháng
(2023-12-18) 		4.75 56.86% 6,167,906 8,664 0.2
6.96
17.67
13
36 tháng
(2022-12-21) 		8.43 180.33% 12,632,318 -150,726 -1.7
3.89
17.67
13
60 tháng
(2020-12-31) 		10.11 337.71% 110,765,334 -232,506 -2.4
2.73
17.67
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2017
3.30
 41,701 3.26 3.30 3.17 100 17,000 -0.1
01/12/2017
3.26
 75,700 3.26 3.30 3.21 0 0 0
30/11/2017
3.26
 22,431 3.26 3.26 3.26 0 0 0
29/11/2017
3.26
 21,700 3.26 3.30 3.21 100 0 0.0
28/11/2017
3.26
 27,015 3.21 3.26 3.13 0 0 0
27/11/2017
3.21
 32,150 3.17 3.21 3.17 0 0 0
24/11/2017
3.17
 21,130 3.17 3.17 3.17 0 0 0
23/11/2017
3.17
 3,000 3.17 3.17 3.17 0 0 0
22/11/2017
3.17
 2,600 3.17 3.17 3.13 0 0 0
21/11/2017
3.17
 7,770 3.17 3.17 3.13 0 0 0
20/11/2017
3.17
 20,400 3.17 3.21 3.13 0 0 0
17/11/2017
3.17
 3,000 3.17 3.17 3.17 0 0 0
16/11/2017
3.17
 1,700 3.21 3.21 3.17 0 0 0
15/11/2017
3.21
 230 3.21 3.21 3.21 100 0 0.0
14/11/2017
3.21
 200 3.21 3.21 3.21 0 0 0
13/11/2017
3.21
 300 3.21 3.21 3.13 100 0 0.0
10/11/2017
3.21
 5,400 3.17 3.21 3.13 0 0 0
09/11/2017
3.17
 0 3.17 3.17 3.17 0 0 0
08/11/2017
3.17
 17,926 3.17 3.17 3.04 0 0 0
07/11/2017
3.17
 15,200 3.47 3.47 3.13 100 0 0.0
06/11/2017
3.47
 200 3.17 3.47 3.38 200 0 0.0
03/11/2017
3.17
 7,100 3.17 3.17 3.13 100 0 0.0
02/11/2017
3.17
 10,800 3.13 3.21 3.09 200 0 0.0
01/11/2017
3.13
 2,100 3.17 3.26 3.13 100 0 0.0
31/10/2017
3.17
 15,290 3.21 3.26 3.13 300 90 0.0
30/10/2017
3.21
 27,600 3.21 3.21 3.17 100 3,100 -0.0
27/10/2017
3.21
 0 3.21 3.21 3.21 0 0 0
26/10/2017
3.21
 34,300 3.21 3.21 3.13 100 0 0.0
25/10/2017
3.21
 39,013 3.26 3.26 3.21 0 0 0
24/10/2017
3.26
 11,166 3.26 3.26 3.21 100 0 0.0
23/10/2017
3.26
 14,200 3.30 3.30 3.17 0 0 0
20/10/2017
3.30
 5,200 3.26 3.30 3.26 200 0 0.0
19/10/2017
3.26
 12,000 3.21 3.26 3.17 0 700 -0.0
18/10/2017
3.21
 18,922 3.21 3.26 3.21 0 0 0
17/10/2017
3.21
 5,700 3.21 3.26 3.21 0 0 0
16/10/2017
3.21
 11,500 3.26 3.26 3.21 0 0 0
13/10/2017
3.26
 5,500 3.26 3.26 3.26 0 0 0
12/10/2017
3.26
 8,400 3.26 3.26 3.21 100 0 0.0
11/10/2017
3.26
 15,600 3.30 3.30 3.26 0 0 0
10/10/2017
3.30
 13,122 3.30 3.34 3.21 200 0 0.0
09/10/2017
3.30
 300 3.30 3.30 3.21 100 0 0.0
06/10/2017: Cổ tức tiền mặt tỉ lệ: 5%
06/10/2017
3.30
 6,700 3.21 3.30 3.21 300 0 0.0
05/10/2017
3.21
 3,059 3.25 3.25 3.21 0 0 0
04/10/2017
3.25
 7,029 3.21 3.25 3.25 0 0 0
03/10/2017
3.21
 19,900 3.21 3.21 3.17 0 0 0
02/10/2017
3.21
 7,600 3.25 3.25 3.21 0 0 0
29/09/2017
3.25
 22,114 3.29 3.29 3.21 0 6,600 -0.1
28/09/2017
3.29
 1,225 3.29 3.29 3.29 1,200 0 0.0
27/09/2017
3.29
 14,350 3.33 3.33 3.21 0 0 0
26/09/2017
3.33
 36,850 3.37 3.37 3.25 4,100 0 0.0
25/09/2017
3.37
 64,320 3.17 3.45 3.17 300 0 0.0
22/09/2017
3.17
 4,464 3.21 3.21 3.17 0 0 0
21/09/2017
3.21
 3,940 3.21 3.29 3.17 200 100 0.0
20/09/2017
3.21
 169,331 3.09 3.25 3.09 100 0 0.0
19/09/2017
3.09
 41,300 3.05 3.09 3.05 0 0 0
18/09/2017
3.05
 37,300 3.09 3.09 3.05 0 2,000 -0.0
15/09/2017
3.09
 23,700 3.09 3.09 3.09 0 5,000 -0.0
14/09/2017
3.09
 10,200 3.09 3.13 3.09 0 0 0
13/09/2017
3.09
 6,060 3.09 3.13 3.09 0 0 0
12/09/2017
3.09
 8,000 3.05 3.09 3.09 0 0 0
11/09/2017
3.05
 33,200 3.13 3.13 3.05 900 0 0.0
08/09/2017
3.13
 25,900 3.13 3.13 3.09 0 0 0
07/09/2017
3.13
 16,200 3.09 3.17 3.09 0 0 0
06/09/2017
3.09
 50,200 3.09 3.13 3.09 0 0 0
05/09/2017
3.09
 11,550 3.13 3.13 3.09 0 0 0
01/09/2017
3.13
 66,500 3.13 3.13 3.13 0 0 0
31/08/2017
3.13
 23,700 3.09 3.13 3.09 0 0 0
30/08/2017
3.09
 27,200 3.17 3.17 3.09 0 0 0
29/08/2017
3.17
 36,500 3.13 3.21 3.13 0 0 0
28/08/2017
3.13
 19,880 3.17 3.17 3.13 3,500 0 0.0
25/08/2017
3.17
 66,300 3.21 3.25 3.05 0 0 0
24/08/2017
3.21
 23,820 3.21 3.25 3.21 100 0 0.0
23/08/2017
3.21
 302,500 3.17 3.21 3.17 0 500 -0.0
22/08/2017
3.17
 40,680 3.13 3.17 3.13 0 0 0
21/08/2017
3.13
 49,500 3.17 3.17 3.13 0 0 0
18/08/2017
3.17
 93,800 3.13 3.17 3.13 0 0 0
17/08/2017
3.13
 28,355 3.17 3.17 3.09 0 0 0
16/08/2017
3.17
 17,167 3.13 3.17 3.13 0 0 0
15/08/2017
3.13
 45,913 3.13 3.13 3.13 0 4,100 -0.0
14/08/2017
3.13
 108,600 3.13 3.13 3.09 0 0 0
11/08/2017
3.13
 20,201 3.09 3.13 3.09 0 0 0
10/08/2017
3.09
 36,400 3.09 3.09 3.05 0 0 0
09/08/2017
3.09
 33,974 3.05 3.09 3.05 0 0 0
08/08/2017
3.05
 109,700 3.09 3.13 3.05 0 0 0
07/08/2017
3.09
 33,731 3.09 3.13 3.09 500 0 0.0
04/08/2017
3.09
 63,593 3.17 3.17 3.09 100 0 0.0
03/08/2017
3.17
 53,364 3.09 3.17 3.09 100 0 0.0
02/08/2017
3.09
 90,830 3.17 3.17 3.09 0 0 0
01/08/2017
3.17
 154,643 3.21 3.29 3.05 100 0 0.0
31/07/2017
3.21
 14,530 3.21 3.25 3.21 0 0 0
28/07/2017
3.21
 176,322 3.21 3.29 3.21 0 0 0
27/07/2017
3.21
 190,500 3.33 3.33 3.21 8,000 15,000 -0.1
26/07/2017
3.33
 58,835 3.33 3.37 3.25 3,000 22,755 -0.2
25/07/2017
3.33
 104,170 3.49 3.49 3.33 8,000 22,470 -0.1
24/07/2017
3.49
 82,115 3.53 3.53 3.45 8,000 0 0.1
21/07/2017
3.53
 1,200 3.49 3.53 3.49 0 0 0
20/07/2017
3.49
 31,565 3.53 3.53 3.45 3,000 0 0.0
19/07/2017
3.53
 14,156 3.49 3.53 3.49 0 0 0
18/07/2017
3.49
 35,155 3.53 3.53 3.49 0 0 0
17/07/2017
3.53
 65,112 3.53 3.53 3.49 5,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |