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

12.60
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
(2025-12-29) 		-0.30 -2.33% 63,700 -6,900 -0.1
12
12.90
12.60
2 tháng
(2025-11-28) 		-2.80 -18.18% 377,600 -6,700 -0.1
12
15.40
12.60
3 tháng
(2025-10-29) 		-1.05 -7.70% 538,700 -2,400 -0.0
12
15.40
12.60
6 tháng
(2025-07-31) 		-3.22 -20.35% 894,600 -700 0.0
12
16.94
12.60
12 tháng
(2025-02-03) 		3.07 32.22% 1,836,598 -200 0.0
9.53
17.67
12.60
24 tháng
(2024-02-07) 		5.37 74.34% 5,548,198 -4,204 -0.0
6.96
17.67
12.60
36 tháng
(2023-02-13) 		7.87 166.64% 11,959,828 -155,126 -1.7
3.89
17.67
12.60
60 tháng
(2021-02-22) 		9.55 313.75% 108,269,304 -212,651 -2.4
2.73
17.67
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
7.28
 7,041 7.17 7.28 7.07 0 0 0
22/01/2024
7.17
 6,900 7.23 7.23 7.07 0 0 0
19/01/2024
7.23
 7,000 7.17 7.23 7.17 0 0 0
18/01/2024
7.17
 11,115 7.33 7.44 7.17 0 0 0
17/01/2024
7.33
 4,601 7.23 7.33 7.23 0 0 0
16/01/2024
7.28
 6,041 7.23 7.28 7.17 0 0 0
15/01/2024
7.33
 7,662 7.39 7.39 7.17 0 0 0
12/01/2024
7.17
 20,780 7.44 7.44 7.17 0 0 0
11/01/2024
7.49
 9,382 7.55 7.55 7.28 0 0 0
10/01/2024
7.55
 66,747 7.55 7.60 7.44 4,500 0 0.1
09/01/2024
7.49
 52,758 7.33 7.92 7.33 0 0 0
08/01/2024
7.39
 36,125 7.28 7.49 7.17 0 0 0
05/01/2024
7.49
 14,550 7.49 7.92 7.28 0 0 0
04/01/2024
7.49
 15,748 7.60 7.60 7.28 0 0 0
03/01/2024
7.60
 100,121 6.96 7.66 6.96 0 0 0
02/01/2024
6.96
 23,602 6.96 7.01 6.85 0 0 0
29/12/2023
7.01
 20,518 6.96 7.23 6.91 0 0 0
28/12/2023
7.23
 8,540 7.12 7.33 7.07 0 0 0
27/12/2023
7.17
 26,101 7.39 7.39 7.17 0 0 0
26/12/2023
7.39
 8,447 7.76 7.76 7.39 0 0 0
25/12/2023
7.55
 38,939 7.39 7.76 7.28 1,800 4 0.0
22/12/2023
7.49
 4,394 7.39 7.49 7.33 0 28 -0.0
21/12/2023
7.76
 13,284 7.87 7.87 7.33 0 0 0
20/12/2023
7.82
 31,243 7.98 7.98 7.28 0 0 0
19/12/2023
8.03
 197,303 8.14 8.30 7.82 0 0 0
18/12/2023
8.35
 11,892 8.46 8.57 8.08 0 0 0
15/12/2023
8.46
 28,611 8.14 8.46 8.08 0 0 0
14/12/2023
8.41
 27,033 8.57 8.57 8.08 0 0 0
13/12/2023
8.03
 40,364 8.51 8.62 8.03 300 0 0.0
12/12/2023
8.57
 176,360 8.24 9.05 7.92 700 30,000 -0.5
11/12/2023
8.24
 124,580 8.03 8.30 7.60 0 0 0
08/12/2023
7.98
 253,764 7.98 7.98 7.28 0 14,100 -0.2
07/12/2023
7.28
 260,850 7.28 7.28 6.64 500 0 0.0
06/12/2023
6.64
 166,800 6.64 6.64 6.64 0 0 0
05/12/2023
6.05
 60,920 5.62 6.05 5.62 0 0 0
04/12/2023
5.51
 75,200 5.46 5.62 5.46 0 0 0
01/12/2023
5.46
 4,683 5.46 5.46 5.46 0 0 0
30/11/2023
5.51
 8,370 5.51 5.51 5.41 0 0 0
29/11/2023
5.41
 11,901 5.35 5.62 5.35 0 0 0
28/11/2023
5.35
 22,700 5.35 5.41 5.14 0 0 0
27/11/2023
5.14
 4,831 5.35 5.35 5.14 0 0 0
24/11/2023
5.41
 4,200 5.19 5.41 5.19 0 0 0
23/11/2023
5.25
 32,677 5.35 5.51 5.19 0 20,075 -0.2
22/11/2023
5.46
 61,300 5.67 5.67 5.25 0 52,900 -0.5
21/11/2023
5.57
 13,400 5.57 5.62 5.51 0 0 0
20/11/2023
5.57
 28,400 5.35 5.62 5.35 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 2%
17/11/2023
5.62
 2,000 5.35 5.62 5.35 0 0 0
16/11/2023
5.46
 7,900 5.30 5.46 5.30 0 0 0
15/11/2023
5.41
 18,012 5.46 5.51 5.41 0 0 0
14/11/2023
5.46
 9,800 5.41 5.51 5.41 0 0 0
13/11/2023
5.30
 18,500 5.36 5.51 5.30 0 0 0
10/11/2023
5.36
 17,200 5.41 5.67 5.36 0 0 0
09/11/2023
5.41
 10,171 5.41 5.57 5.15 0 0 0
08/11/2023
5.62
 7,600 5.62 5.67 5.57 0 0 0
07/11/2023
5.67
 29,100 5.78 5.88 5.57 0 0 0
06/11/2023
5.67
 62,371 5.20 5.67 5.20 0 3,000 -0.0
03/11/2023
5.20
 22,200 5.20 5.20 5.15 0 1,000 -0.0
02/11/2023
5.20
 11,900 5.15 5.41 5.15 0 500 -0.0
01/11/2023
5.15
 600 5.25 5.25 5.15 0 0 0
31/10/2023
5.25
 4,100 5.36 5.36 4.88 0 500 -0.0
30/10/2023
5.36
 31,500 5.04 5.36 5.09 0 2,300 -0.0
27/10/2023
5.04
 6,800 5.04 5.20 5.04 0 500 0
26/10/2023
5.04
 13,800 5.41 5.41 5.04 0 0 0
25/10/2023
5.41
 8,800 5.36 5.41 5.36 0 800 -0.0
24/10/2023
5.36
 25,200 5.20 5.41 5.04 0 4,500 -0.0
23/10/2023
5.20
 1,700 5.20 5.20 4.83 0 100 -0.0
20/10/2023
5.20
 2,700 5.25 5.25 5.20 0 1,300 -0.0
19/10/2023
5.25
 11,500 5.09 5.25 5.09 0 900 -0.0
18/10/2023
5.09
 4,100 5.15 5.20 5.09 0 100 -0.0
17/10/2023
5.15
 11,300 5.20 5.20 5.15 0 5,500 -0.1
16/10/2023
5.20
 4,600 5.20 5.25 5.09 0 0 0
13/10/2023
5.20
 3,700 5.20 5.25 5.20 0 0 0
12/10/2023
5.20
 10,600 5.25 5.25 5.20 0 2,700 -0.0
11/10/2023
5.25
 3,300 5.25 5.25 5.20 0 0 0
10/10/2023
5.25
 2,500 5.25 5.25 5.15 0 0 0
09/10/2023
5.25
 8,900 5.20 5.30 5.20 0 3,300 -0.0
06/10/2023
5.20
 29,700 5.15 5.25 5.09 0 0 0
05/10/2023
5.15
 2,800 5.25 5.25 5.15 0 100 -0.0
04/10/2023
5.25
 2,300 5.25 5.25 5.25 0 0 0
03/10/2023
5.25
 300 5.30 5.30 5.25 0 0 0
02/10/2023
5.30
 3,000 5.30 5.46 5.30 0 400 -0.0
29/09/2023
5.30
 7,100 5.20 5.36 5.25 0 0 0
28/09/2023
5.20
 28,700 5.09 5.30 5.15 0 0 0
27/09/2023
5.09
 1,000 5.30 5.30 5.09 0 0 0
26/09/2023
5.30
 8,400 5.04 5.30 4.99 0 0 0
25/09/2023
5.04
 6,700 5.25 5.30 4.78 0 0 0
22/09/2023
5.25
 1,800 5.25 5.25 4.99 0 600 -0.0
21/09/2023
5.25
 9,900 5.30 5.36 5.25 0 0 0
20/09/2023
5.30
 2,500 5.30 5.30 5.25 0 0 0
19/09/2023
5.30
 3,000 5.25 5.30 5.25 0 0 0
18/09/2023
5.25
 3,600 5.36 5.36 5.25 0 0 0
15/09/2023
5.36
 0 5.36 5.36 5.36 0 0 0
14/09/2023
5.36
 15,500 5.30 5.36 5.09 0 0 0
13/09/2023
5.30
 6,600 5.30 5.41 5.25 0 0 0
12/09/2023
5.30
 9,100 5.41 5.41 5.25 100 500 -0.0
11/09/2023
5.41
 300 5.41 5.41 5.30 0 0 0
08/09/2023
5.41
 40,700 5.25 5.46 5.25 0 2,000 -0.0
07/09/2023
5.25
 1,400 5.41 5.41 5.25 0 200 -0.0
06/09/2023
5.41
 1,300 5.36 5.41 5.41 0 0 0
05/09/2023
5.36
 6,000 5.30 5.41 5.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |