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

11.70
-0.20
(-1.68%)
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
(2026-02-11) 		-0.90 -7.03% 108,100 1,500 0.0
11.40
12.90
11.70
2 tháng
(2026-01-12) 		-0.50 -4.03% 157,200 -6,900 -0.1
11.40
13
11.70
3 tháng
(2025-12-15) 		-1.10 -8.46% 356,700 -6,900 -0.1
11.40
13.20
11.70
6 tháng
(2025-09-15) 		-3.28 -21.59% 807,000 -700 0.0
11.40
15.40
11.70
12 tháng
(2025-03-18) 		-0.36 -2.93% 1,450,500 2,400 0.1
10.23
17.67
11.70
24 tháng
(2024-03-25) 		4.30 56.54% 5,162,138 2,896 0.1
7.07
17.67
11.70
36 tháng
(2023-03-29) 		7.28 157.55% 11,905,643 -153,926 -1.7
3.89
17.67
11.70
60 tháng
(2021-04-08) 		8.07 210.47% 105,436,581 -219,851 -2.4
2.73
17.67
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2017
3.57
 46,600 3.61 3.61 3.53 0 0 0
07/07/2017
3.61
 75,400 3.57 3.61 3.57 100 0 0.0
06/07/2017
3.57
 70,610 3.57 3.57 3.57 0 0 0
05/07/2017
3.57
 12,164 3.57 3.57 3.53 100 0 0.0
04/07/2017
3.57
 5,600 3.57 3.57 3.53 0 0 0
03/07/2017
3.57
 18,100 3.61 3.61 3.53 0 0 0
30/06/2017
3.61
 25,600 3.57 3.61 3.53 100 0 0.0
29/06/2017
3.57
 8,200 3.57 3.61 3.53 1,000 0 0.0
28/06/2017
3.57
 4,340 3.57 3.57 3.57 0 0 0
27/06/2017
3.57
 44,656 3.61 3.61 3.57 11,200 0 0.1
26/06/2017
3.61
 28,150 3.61 3.61 3.57 10,600 5,000 0.1
23/06/2017
3.61
 15,800 3.61 3.61 3.61 0 0 0
22/06/2017
3.61
 25,140 3.61 3.61 3.57 0 0 0
21/06/2017
3.61
 53,010 3.61 3.61 3.57 3,000 0 0.0
20/06/2017
3.61
 32,302 3.61 3.61 3.57 0 0 0
19/06/2017
3.61
 77,100 3.61 3.61 3.57 0 0 0
16/06/2017
3.61
 29,955 3.61 3.61 3.57 0 0 0
15/06/2017
3.61
 49,700 3.61 3.61 3.57 100 0 0.0
14/06/2017
3.61
 96,600 3.61 3.61 3.57 700 0 0.0
13/06/2017
3.61
 78,800 3.61 3.61 3.53 5,300 0 0.0
12/06/2017
3.61
 47,638 3.65 3.65 3.57 0 0 0
09/06/2017
3.65
 54,620 3.61 3.65 3.61 100 0 0.0
08/06/2017
3.61
 401,000 3.65 3.65 3.57 100 0 0.0
07/06/2017
3.65
 650,594 3.65 3.65 3.57 400 0 0.0
06/06/2017
3.65
 31,570 3.61 3.65 3.57 0 0 0
05/06/2017
3.61
 244,958 3.61 3.65 3.57 100 0 0.0
02/06/2017
3.61
 70,400 3.61 3.61 3.57 100 0 0.0
01/06/2017
3.61
 74,700 3.65 3.65 3.57 200 0 0.0
31/05/2017
3.65
 21,800 3.65 3.65 3.61 200 0 0.0
30/05/2017
3.65
 53,610 3.65 3.69 3.61 100 10 0.0
29/05/2017
3.65
 28,300 3.57 3.65 3.57 200 0 0.0
26/05/2017
3.57
 9,300 3.65 3.65 3.57 0 0 0
25/05/2017
3.65
 20,700 3.57 3.65 3.61 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |