Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2023	5.30	18,300	5.46	5.51	5.25	0	0	0
30/08/2023	5.46	33,500	5.41	5.46	5.25	0	0	0
29/08/2023	5.41	13,200	5.51	5.51	5.25	0	0	0
28/08/2023	5.51	7,600	5.51	5.57	5.25	0	300	-0.0
25/08/2023	5.51	600	5.51	5.57	5.41	0	0	0
24/08/2023	5.51	1,700	5.46	5.51	5.46	0	0	0
23/08/2023	5.46	7,700	5.46	5.51	5.46	0	0	0
22/08/2023	5.46	106,300	5.46	5.46	5.25	0	0	0
21/08/2023	5.46	121,000	5.51	5.51	5.25	0	0	0
18/08/2023	5.51	5,800	5.62	5.78	5.25	0	0	0
17/08/2023	5.62	37,100	5.67	5.67	5.57	0	0	0
16/08/2023	5.67	9,600	5.67	5.67	5.57	0	0	0
15/08/2023	5.67	28,100	5.62	5.67	5.57	0	0	0
14/08/2023	5.62	16,000	5.67	5.67	5.57	0	0	0
11/08/2023	5.67	71,100	5.51	6.04	5.41	0	0	0
10/08/2023	5.51	8,300	5.62	5.62	5.41	0	0	0
09/08/2023	5.62	55,400	5.62	5.62	5.41	0	0	0
08/08/2023	5.62	19,900	5.62	5.62	5.62	0	0	0
07/08/2023	5.62	72,300	5.67	5.72	5.62	0	0	0
04/08/2023	5.67	3,100	5.57	5.72	5.57	0	0	0
03/08/2023	5.57	6,500	5.72	5.72	5.57	0	0	0
02/08/2023	5.72	63,700	5.72	5.72	5.20	0	0	0
01/08/2023	5.72	1,700	5.72	5.72	5.72	0	0	0
31/07/2023	5.72	16,800	5.78	5.78	5.67	0	0	0
28/07/2023	5.78	39,300	5.78	5.83	5.62	0	0	0
27/07/2023	5.78	52,900	5.83	5.88	5.67	0	0	0
26/07/2023	5.83	69,200	5.62	5.99	5.72	0	2,500	-0.0
25/07/2023	5.62	52,800	5.46	5.72	5.51	0	2,500	-0.0
24/07/2023	5.46	32,900	5.25	5.46	5.25	0	2,000	-0.0
21/07/2023	5.25	26,900	5.04	5.25	4.99	0	1,400	-0.0
20/07/2023	5.04	300	5.04	5.04	5.04	0	0	0
19/07/2023	5.04	1,100	4.94	5.04	5.04	0	0	0
18/07/2023	4.94	400	5.09	5.09	4.94	0	0	0
17/07/2023	5.09	1,900	5.04	5.20	4.99	0	600	-0.0
14/07/2023	5.04	600	5.20	5.20	5.04	0	0	0
13/07/2023	5.20	9,200	5.15	5.20	5.09	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.85	-6.07%	204,400	100	-0.0	12.69 15.40 13.10
2 tháng (2025-10-06)	-1.25	-8.68%	268,300	5,700	0.1	12.69 15.40 13.10
3 tháng (2025-09-05)	-1.90	-12.57%	418,800	5,500	0.1	12.69 15.40 13.10
6 tháng (2025-06-09)	-3.26	-19.82%	709,400	8,200	0.1	12.69 17.67 13.10
12 tháng (2024-12-09)	1.21	10.07%	1,583,831	7,700	0.1	9.15 17.67 13.10
24 tháng (2023-12-15)	4.74	56.05%	6,189,817	8,164	0.1	6.96 17.67 13.10
36 tháng (2022-12-20)	8.63	188.97%	12,668,725	-151,226	-1.7	3.89 17.67 13.10
60 tháng (2020-12-30)	9.94	305.48%	110,758,716	-233,006	-2.4	2.73 17.67 13.10

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

THỐNG KÊ GIAO DỊCH