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)
09/01/2018
3.11
 359 3.11 3.11 2.96 0 0 0
08/01/2018
3.11
 8,058 3.08 3.11 2.96 100 0 0.0
05/01/2018
3.08
 300 3.04 3.11 3.08 100 0 0.0
04/01/2018
3.04
 33,000 3.04 3.04 3.00 0 0 0
03/01/2018
3.04
 5,200 3.15 3.19 3.04 200 0 0.0
02/01/2018
3.15
 0 3.15 3.15 3.15 0 0 0
29/12/2017
3.15
 600 3.00 3.15 3.00 600 500 0.0
28/12/2017
3.00
 9,500 3.11 3.11 2.96 0 0 0
27/12/2017
3.11
 340 3.11 3.11 3.11 0 0 0
26/12/2017
3.11
 4,100 3.15 3.15 2.96 100 0 0.0
25/12/2017
3.15
 107 3.00 3.15 3.15 100 0 0.0
22/12/2017
3.00
 2,110 3.19 3.19 3.00 0 0 0
21/12/2017
3.19
 200 3.08 3.19 3.08 200 0 0.0
20/12/2017
3.08
 3,500 3.11 3.11 3.08 0 0 0
19/12/2017
3.11
 12,226 3.11 3.11 3.04 100 0 0.0
18/12/2017
3.11
 14,161 3.15 3.15 3.04 100 0 0.0
15/12/2017
3.15
 67,420 2.96 3.15 3.00 0 0 0
14/12/2017
2.96
 9,913 2.96 2.96 2.92 100 0 0.0
13/12/2017
2.96
 0 2.96 2.96 2.96 0 0 0
12/12/2017
2.96
 16,500 2.96 2.96 2.88 100 0 0.0
11/12/2017
2.96
 14,600 3.00 3.00 2.96 0 0 0
08/12/2017
3.00
 5,900 3.00 3.00 2.88 0 0 0
07/12/2017
3.00
 2,200 2.96 3.00 2.96 0 0 0
06/12/2017
2.96
 47,111 2.92 3.00 2.92 100 0 0.0
05/12/2017
2.92
 78,400 3.00 3.04 2.92 0 0 0
04/12/2017
3.00
 41,701 2.96 3.00 2.88 100 17,000 -0.1
01/12/2017
2.96
 75,700 2.96 3.00 2.92 0 0 0
30/11/2017
2.96
 22,431 2.96 2.96 2.96 0 0 0
29/11/2017
2.96
 21,700 2.96 3.00 2.92 100 0 0.0
28/11/2017
2.96
 27,015 2.92 2.96 2.84 0 0 0
27/11/2017
2.92
 32,150 2.88 2.92 2.88 0 0 0
24/11/2017
2.88
 21,130 2.88 2.88 2.88 0 0 0
23/11/2017
2.88
 3,000 2.88 2.88 2.88 0 0 0
22/11/2017
2.88
 2,600 2.88 2.88 2.84 0 0 0
21/11/2017
2.88
 7,770 2.88 2.88 2.84 0 0 0
20/11/2017
2.88
 20,400 2.88 2.92 2.84 0 0 0
17/11/2017
2.88
 3,000 2.88 2.88 2.88 0 0 0
16/11/2017
2.88
 1,700 2.92 2.92 2.88 0 0 0
15/11/2017
2.92
 230 2.92 2.92 2.92 100 0 0.0
14/11/2017
2.92
 200 2.92 2.92 2.92 0 0 0
13/11/2017
2.92
 300 2.92 2.92 2.84 100 0 0.0
10/11/2017
2.92
 5,400 2.88 2.92 2.84 0 0 0
09/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
08/11/2017
2.88
 17,926 2.88 2.88 2.77 0 0 0
07/11/2017
2.88
 15,200 3.15 3.15 2.84 100 0 0.0
06/11/2017
3.15
 200 2.88 3.15 3.08 200 0 0.0
03/11/2017
2.88
 7,100 2.88 2.88 2.84 100 0 0.0
02/11/2017
2.88
 10,800 2.84 2.92 2.81 200 0 0.0
01/11/2017
2.84
 2,100 2.88 2.96 2.84 100 0 0.0
31/10/2017
2.88
 15,290 2.92 2.96 2.84 300 90 0.0
30/10/2017
2.92
 27,600 2.92 2.92 2.88 100 3,100 -0.0
27/10/2017
2.92
 0 2.92 2.92 2.92 0 0 0
26/10/2017
2.92
 34,300 2.92 2.92 2.84 100 0 0.0
25/10/2017
2.92
 39,013 2.96 2.96 2.92 0 0 0
24/10/2017
2.96
 11,166 2.96 2.96 2.92 100 0 0.0
23/10/2017
2.96
 14,200 3.00 3.00 2.88 0 0 0
20/10/2017
3.00
 5,200 2.96 3.00 2.96 200 0 0.0
19/10/2017
2.96
 12,000 2.92 2.96 2.88 0 700 -0.0
18/10/2017
2.92
 18,922 2.92 2.96 2.92 0 0 0
17/10/2017
2.92
 5,700 2.92 2.96 2.92 0 0 0
16/10/2017
2.92
 11,500 2.96 2.96 2.92 0 0 0
13/10/2017
2.96
 5,500 2.96 2.96 2.96 0 0 0
12/10/2017
2.96
 8,400 2.96 2.96 2.92 100 0 0.0
11/10/2017
2.96
 15,600 3.00 3.00 2.96 0 0 0
10/10/2017
3.00
 13,122 3.00 3.04 2.92 200 0 0.0
09/10/2017
3.00
 300 3.00 3.00 2.92 100 0 0.0
06/10/2017: Cổ tức tiền mặt tỉ lệ: 5%
06/10/2017
3.00
 6,700 2.92 3.00 2.92 300 0 0.0
05/10/2017
2.92
 3,059 2.96 2.96 2.92 0 0 0
04/10/2017
2.96
 7,029 2.92 2.96 2.96 0 0 0
03/10/2017
2.92
 19,900 2.92 2.92 2.89 0 0 0
02/10/2017
2.92
 7,600 2.96 2.96 2.92 0 0 0
29/09/2017
2.96
 22,114 2.99 2.99 2.92 0 6,600 -0.1
28/09/2017
2.99
 1,225 2.99 2.99 2.99 1,200 0 0.0
27/09/2017
2.99
 14,350 3.03 3.03 2.92 0 0 0
26/09/2017
3.03
 36,850 3.07 3.07 2.96 4,100 0 0.0
25/09/2017
3.07
 64,320 2.89 3.14 2.89 300 0 0.0
22/09/2017
2.89
 4,464 2.92 2.92 2.89 0 0 0
21/09/2017
2.92
 3,940 2.92 2.99 2.89 200 100 0.0
20/09/2017
2.92
 169,331 2.81 2.96 2.81 100 0 0.0
19/09/2017
2.81
 41,300 2.78 2.81 2.78 0 0 0
18/09/2017
2.78
 37,300 2.81 2.81 2.78 0 2,000 -0.0
15/09/2017
2.81
 23,700 2.81 2.81 2.81 0 5,000 -0.0
14/09/2017
2.81
 10,200 2.81 2.85 2.81 0 0 0
13/09/2017
2.81
 6,060 2.81 2.85 2.81 0 0 0
12/09/2017
2.81
 8,000 2.78 2.81 2.81 0 0 0
11/09/2017
2.78
 33,200 2.85 2.85 2.78 900 0 0.0
08/09/2017
2.85
 25,900 2.85 2.85 2.81 0 0 0
07/09/2017
2.85
 16,200 2.81 2.89 2.81 0 0 0
06/09/2017
2.81
 50,200 2.81 2.85 2.81 0 0 0
05/09/2017
2.81
 11,550 2.85 2.85 2.81 0 0 0
01/09/2017
2.85
 66,500 2.85 2.85 2.85 0 0 0
31/08/2017
2.85
 23,700 2.81 2.85 2.81 0 0 0
30/08/2017
2.81
 27,200 2.89 2.89 2.81 0 0 0
29/08/2017
2.89
 36,500 2.85 2.92 2.85 0 0 0
28/08/2017
2.85
 19,880 2.89 2.89 2.85 3,500 0 0.0
25/08/2017
2.89
 66,300 2.92 2.96 2.78 0 0 0
24/08/2017
2.92
 23,820 2.92 2.96 2.92 100 0 0.0
23/08/2017
2.92
 302,500 2.89 2.92 2.89 0 500 -0.0
22/08/2017
2.89
 40,680 2.85 2.89 2.85 0 0 0
21/08/2017
2.85
 49,500 2.89 2.89 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |