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

14.70
0.20
(1.38%)
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
(2026-03-31) 		3.40 30.09% 248,200 -2,500 -0.0
11.30
15.50
14.70
2 tháng
(2026-03-02) 		2.30 18.55% 318,700 -1,800 0.0
11.30
15.50
14.70
3 tháng
(2026-01-30) 		1.90 14.84% 385,500 -1,400 0.0
11.30
15.50
14.70
6 tháng
(2025-11-03) 		1.61 12.30% 913,400 -8,700 -0.1
11.30
15.50
14.70
12 tháng
(2025-05-05) 		1.32 9.83% 1,616,700 -400 0.1
11.30
17.67
14.70
24 tháng
(2024-05-10) 		7.10 93.37% 4,868,435 300 0.1
7.39
17.67
14.70
36 tháng
(2023-05-16) 		10.60 258.93% 12,085,064 -156,211 -1.7
3.89
17.67
14.70
60 tháng
(2021-05-26) 		11.39 344.39% 104,867,370 -200,851 -2.3
2.73
17.67
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
3.53
 20,981 3.53 3.53 3.49 3,000 0 0.0
13/07/2017
3.53
 30,800 3.53 3.53 3.49 3,000 0 0.0
12/07/2017
3.53
 73,892 3.53 3.53 3.49 3,000 0 0.0
11/07/2017
3.53
 38,600 3.57 3.57 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |