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

11.90
-0.50
(-4.03%)
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
(2026-02-23) 		-0.30 -2.36% 95,900 1,400 0.0
11.40
12.70
12.40
2 tháng
(2026-01-16) 		-0.40 -3.13% 149,500 -6,600 -0.1
11.40
13
12.40
3 tháng
(2025-12-17) 		-0.50 -3.88% 267,900 -5,800 -0.1
11.40
13.20
12.40
6 tháng
(2025-09-18) 		-1.41 -10.22% 801,500 -800 0.0
11.40
15.40
12.40
12 tháng
(2025-03-24) 		1.16 10.30% 1,447,300 2,000 0.1
10.23
17.67
12.40
24 tháng
(2024-03-27) 		4.80 63.11% 5,138,452 2,796 0.1
7.07
17.67
12.40
36 tháng
(2023-04-03) 		7.88 174.61% 11,897,543 -154,026 -1.7
3.89
17.67
12.40
60 tháng
(2021-04-12) 		8.62 228.01% 105,325,340 -219,951 -2.4
2.73
17.67
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2015
3.65
 33,230 3.62 3.65 3.59 3,000 0 0.0
16/10/2015
3.62
 18,800 3.62 3.62 3.55 200 0 0.0
15/10/2015
3.62
 178,000 3.48 3.65 3.45 34,400 0 0.4
14/10/2015
3.48
 47,162 3.45 3.48 3.38 100 0 0.0
13/10/2015
3.45
 23,600 3.45 3.45 3.41 0 0 0
12/10/2015
3.45
 40,500 3.52 3.52 3.45 4,000 0 0.0
09/10/2015
3.52
 36,130 3.48 3.52 3.41 1,000 0 0.0
08/10/2015
3.48
 48,700 3.55 3.69 3.45 1,000 0 0.0
07/10/2015
3.55
 42,800 3.55 3.59 3.48 3,400 0 0.0
06/10/2015
3.55
 46,300 3.59 3.59 3.48 3,000 0 0.0
05/10/2015
3.59
 14,768 3.59 3.59 3.28 1,700 0 0.0
02/10/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
02/10/2015
3.59
 83,100 3.48 3.72 3.52 3,100 0 0.0
01/10/2015
3.48
 109,300 3.51 3.57 3.48 7,900 0 0.1
30/09/2015
3.51
 14,300 3.45 3.51 3.45 1,000 0 0.0
29/09/2015
3.45
 38,900 3.57 3.79 3.42 0 0 0
28/09/2015
3.57
 27,200 3.57 3.61 3.45 8,400 0 0.1
25/09/2015
3.57
 34,651 3.64 3.70 3.57 51 0 0.0
24/09/2015
3.64
 50,400 3.64 3.86 3.57 22,600 0 0.3
23/09/2015
3.64
 16,000 3.67 3.67 3.54 100 0 0.0
22/09/2015
3.67
 23,000 3.70 3.70 3.57 100 0 0.0
21/09/2015
3.70
 34,392 3.57 3.70 3.61 0 12 -0.0
18/09/2015
3.57
 37,200 3.45 3.61 3.48 100 0 0.0
17/09/2015
3.45
 29,800 3.42 3.48 3.42 0 0 0
16/09/2015
3.42
 9,900 3.42 3.64 3.39 0 0 0
15/09/2015
3.42
 3,500 3.39 3.42 3.32 0 0 0
14/09/2015
3.39
 82,500 3.29 3.48 3.39 100 0 0.0
11/09/2015
3.29
 50,500 3.51 3.51 3.29 0 0 0
10/09/2015
3.51
 9,500 3.51 3.54 3.51 0 0 0
09/09/2015
3.51
 22,330 3.61 3.61 3.48 0 0 0
08/09/2015
3.61
 5,810 3.54 3.61 3.48 100 0 0.0
07/09/2015
3.54
 2,000 3.67 3.67 3.54 0 0 0
04/09/2015
3.67
 74,500 3.61 3.67 3.61 100 0 0.0
03/09/2015
3.61
 1,800 3.70 3.70 3.61 0 0 0
01/09/2015
3.70
 17,900 3.83 3.83 3.64 0 0 0
31/08/2015
3.83
 26,360 3.95 3.95 3.73 200 0 0.0
28/08/2015
3.95
 75,140 3.61 3.95 3.51 0 0 0
27/08/2015
3.61
 10,900 3.64 3.64 3.57 0 0 0
26/08/2015
3.64
 47,900 3.54 3.64 3.42 200 0 0.0
25/08/2015
3.54
 117,100 3.54 3.54 3.29 0 0 0
24/08/2015
3.54
 122,700 3.79 3.79 3.42 53,000 0 0.6
21/08/2015
3.79
 64,700 3.89 3.89 3.64 0 0 0
20/08/2015
3.89
 62,300 3.89 4.08 3.86 0 0 0
19/08/2015
3.89
 47,000 3.92 3.92 3.83 100 0 0.0
18/08/2015
3.92
 15,300 3.92 3.92 3.79 0 0 0
17/08/2015
3.92
 65,110 3.98 3.98 3.86 0 0 0
14/08/2015
3.98
 37,400 4.01 4.08 3.76 2,600 0 0.0
13/08/2015
4.01
 37,400 4.05 4.05 3.92 6,000 0 0.1
12/08/2015
4.05
 108,410 4.20 4.20 4.05 5,000 0 0.1
11/08/2015
4.20
 220,530 3.98 4.26 3.98 7,300 0 0.1
10/08/2015
3.98
 77,100 3.83 4.01 3.86 8,400 0 0.1
07/08/2015
3.83
 28,200 3.83 3.86 3.76 1,100 0 0.0
06/08/2015
3.83
 64,744 3.83 3.92 3.76 6,200 0 0.1
05/08/2015
3.83
 44,356 3.73 4.05 3.73 4,400 0 0.1
04/08/2015
3.73
 10,600 3.70 3.73 3.67 2,000 0 0.0
03/08/2015
3.70
 33,100 3.76 3.76 3.70 5,000 0 0.1
31/07/2015
3.76
 5,500 3.76 3.79 3.76 0 0 0
30/07/2015
3.76
 6,542 3.70 3.76 3.76 0 0 0
29/07/2015
3.70
 30,500 3.79 3.83 3.70 100 0 0.0
28/07/2015
3.79
 61,400 3.83 3.92 3.76 6,200 0 0.1
27/07/2015
3.83
 39,100 3.89 3.89 3.79 2,100 0 0.0
24/07/2015
3.89
 43,700 3.92 4.08 3.89 1,000 0 0.0
23/07/2015
3.92
 138,700 3.76 4.01 3.79 34,400 0 0.4
22/07/2015
3.76
 11,469 3.79 3.79 3.76 0 0 0
21/07/2015
3.79
 78,300 3.76 3.92 3.76 0 0 0
20/07/2015
3.76
 30,300 3.83 4.05 3.76 0 5,000 -0.1
17/07/2015
3.83
 41,400 3.79 3.83 3.76 0 0 0
16/07/2015
3.79
 34,900 3.89 3.89 3.79 0 0 0
15/07/2015
3.89
 54,210 4.05 4.11 3.89 5,000 0 0.1
14/07/2015
4.05
 143,810 3.73 4.05 3.70 0 0 0
13/07/2015
3.73
 12,200 3.73 3.73 3.73 0 0 0
10/07/2015
3.73
 36,800 3.73 3.73 3.73 0 0 0
09/07/2015
3.73
 33,070 3.70 3.73 3.67 0 0 0
08/07/2015
3.70
 19,300 3.76 3.76 3.70 0 0 0
07/07/2015
3.76
 54,613 3.76 3.76 3.73 0 0 0
06/07/2015
3.76
 11,701 3.70 3.76 3.54 0 0 0
03/07/2015
3.70
 7,731 3.73 3.73 3.67 0 0 0
02/07/2015
3.73
 7,464 3.73 3.76 3.67 0 0 0
01/07/2015
3.73
 17,284 3.79 3.79 3.67 0 0 0
30/06/2015
3.79
 27,056 3.76 3.79 3.73 0 0 0
29/06/2015
3.76
 34,400 3.79 3.79 3.73 0 0 0
26/06/2015
3.79
 82,200 3.76 4.01 3.73 0 0 0
25/06/2015
3.76
 29,700 3.76 3.76 3.70 0 0 0
24/06/2015
3.76
 25,300 3.79 3.83 3.76 0 0 0
23/06/2015
3.79
 20,300 3.86 3.86 3.76 0 0 0
22/06/2015
3.86
 40,100 3.86 3.86 3.73 0 0 0
19/06/2015
3.86
 35,900 3.86 3.86 3.76 0 0 0
18/06/2015
3.86
 27,700 3.83 3.86 3.76 0 0 0
17/06/2015
3.83
 19,684 3.83 3.83 3.76 0 0 0
16/06/2015
3.83
 12,760 3.86 3.86 3.73 0 0 0
15/06/2015
3.86
 84,700 3.83 3.89 3.79 0 0 0
12/06/2015
3.83
 11,600 3.83 3.89 3.76 0 0 0
11/06/2015
3.83
 24,400 3.89 3.92 3.83 0 0 0
10/06/2015
3.89
 46,500 3.98 3.98 3.83 0 0 0
09/06/2015
3.98
 74,336 3.95 3.98 3.86 0 0 0
08/06/2015
3.95
 41,100 3.92 3.95 3.86 0 0 0
05/06/2015
3.92
 39,600 3.83 4.05 3.83 0 0 0
04/06/2015
3.83
 119,700 3.79 3.83 3.76 0 0 0
03/06/2015
3.79
 34,600 3.70 3.79 3.70 0 0 0
02/06/2015
3.70
 56,328 3.64 3.73 3.64 0 0 0
01/06/2015
3.64
 53,900 3.76 3.83 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |