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

11.20
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
(2026-08-17) 		-0.20 -1.75% 9,700 -300 0
11.10
12.50
11.20
2 tháng
(2026-07-16) 		-1.80 -13.85% 25,500 -400 0
11.10
13
11.20
3 tháng
(2026-06-16) 		-1.20 -9.68% 47,600 -200 0
11.10
13.40
11.20
6 tháng
(2026-03-18) 		0.38 3.53% 327,300 -3,300 -0.0
10.27
14.09
11.20
12 tháng
(2025-09-19) 		-1.36 -10.80% 1,118,300 -4,100 0.0
10.27
14.09
11.20
24 tháng
(2024-09-24) 		0.20 1.83% 3,178,001 -1,300 0.1
8.32
16.06
11.20
36 tháng
(2023-10-02) 		6.38 132.32% 8,747,804 -144,511 -1.6
4.58
16.06
11.20
60 tháng
(2021-10-11) 		7.72 221.43% 97,959,438 -220,026 -2.4
2.58
16.06
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/08/2017
2.89
 93,800 2.85 2.89 2.85 0 0 0
17/08/2017
2.85
 28,355 2.89 2.89 2.81 0 0 0
16/08/2017
2.89
 17,167 2.85 2.89 2.85 0 0 0
15/08/2017
2.85
 45,913 2.85 2.85 2.85 0 4,100 -0.0
14/08/2017
2.85
 108,600 2.85 2.85 2.81 0 0 0
11/08/2017
2.85
 20,201 2.81 2.85 2.81 0 0 0
10/08/2017
2.81
 36,400 2.81 2.81 2.78 0 0 0
09/08/2017
2.81
 33,974 2.78 2.81 2.78 0 0 0
08/08/2017
2.78
 109,700 2.81 2.85 2.78 0 0 0
07/08/2017
2.81
 33,731 2.81 2.85 2.81 500 0 0.0
04/08/2017
2.81
 63,593 2.89 2.89 2.81 100 0 0.0
03/08/2017
2.89
 53,364 2.81 2.89 2.81 100 0 0.0
02/08/2017
2.81
 90,830 2.89 2.89 2.81 0 0 0
01/08/2017
2.89
 154,643 2.92 2.99 2.78 100 0 0.0
31/07/2017
2.92
 14,530 2.92 2.96 2.92 0 0 0
28/07/2017
2.92
 176,322 2.92 2.99 2.92 0 0 0
27/07/2017
2.92
 190,500 3.03 3.03 2.92 8,000 15,000 -0.1
26/07/2017
3.03
 58,835 3.03 3.07 2.96 3,000 22,755 -0.2
25/07/2017
3.03
 104,170 3.17 3.17 3.03 8,000 22,470 -0.1
24/07/2017
3.17
 82,115 3.21 3.21 3.14 8,000 0 0.1
21/07/2017
3.21
 1,200 3.17 3.21 3.17 0 0 0
20/07/2017
3.17
 31,565 3.21 3.21 3.14 3,000 0 0.0
19/07/2017
3.21
 14,156 3.17 3.21 3.17 0 0 0
18/07/2017
3.17
 35,155 3.21 3.21 3.17 0 0 0
17/07/2017
3.21
 65,112 3.21 3.21 3.17 5,800 0 0.1
14/07/2017
3.21
 20,981 3.21 3.21 3.17 3,000 0 0.0
13/07/2017
3.21
 30,800 3.21 3.21 3.17 3,000 0 0.0
12/07/2017
3.21
 73,892 3.21 3.21 3.17 3,000 0 0.0
11/07/2017
3.21
 38,600 3.25 3.25 3.21 0 0 0
10/07/2017
3.25
 46,600 3.28 3.28 3.21 0 0 0
07/07/2017
3.28
 75,400 3.25 3.28 3.25 100 0 0.0
06/07/2017
3.25
 70,610 3.25 3.25 3.25 0 0 0
05/07/2017
3.25
 12,164 3.25 3.25 3.21 100 0 0.0
04/07/2017
3.25
 5,600 3.25 3.25 3.21 0 0 0
03/07/2017
3.25
 18,100 3.28 3.28 3.21 0 0 0
30/06/2017
3.28
 25,600 3.25 3.28 3.21 100 0 0.0
29/06/2017
3.25
 8,200 3.25 3.28 3.21 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |