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

13.20
0.10
(0.76%)
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
(2025-11-04) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
13.20
 3,200 12.80 13.50 12.80 0 0 0
04/12/2025
13.10
 6,700 13.20 13.70 13.10 500 0 0.0
03/12/2025
13.20
 12,800 13.30 13.80 12.80 700 0 0.0
02/12/2025
13.30
 1,700 13.50 14.90 13.30 0 0 0
01/12/2025
14
 11,500 15.40 15.40 13.90 0 0 0
28/11/2025
15.40
 37,800 16 16 13.70 0 0 0
27/11/2025: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
27/11/2025
14.60
 44,400 14.60 14.60 13.90 0 0 0
26/11/2025
13.25
 20,300 13.73 13.73 13.25 0 0 0
25/11/2025
13.81
 3,600 13.89 13.89 13.33 0 200 -0.0
24/11/2025
13.81
 17,000 14.13 14.13 13.81 0 0 0
21/11/2025
14.13
 12,600 14.05 14.45 14.05 0 0 0
20/11/2025
14.05
 1,500 14.05 14.05 14.05 0 0 0
19/11/2025
14.05
 2,700 13.89 14.05 13.89 100 0 0.0
18/11/2025
13.81
 700 13.65 13.81 13.65 100 0 0.0
17/11/2025
14.45
 6,000 14.45 14.53 14.13 0 100 -0.0
14/11/2025
14.45
 6,100 14.86 14.86 13.73 0 0 0
13/11/2025
13.73
 5,200 14.70 14.86 13.73 0 100 -0.0
12/11/2025
14.70
 5,400 13.65 14.86 13.65 100 0 0.0
11/11/2025
13.65
 900 12.69 13.73 12.69 0 300 -0.0
10/11/2025
13.81
 100 13.81 13.81 13.81 0 0 0
07/11/2025
12.69
 1,200 13.65 13.65 12.69 0 100 -0.0
06/11/2025
13.49
 300 13.65 13.65 13.49 0 100 -0.0
05/11/2025
13.01
 2,600 13.65 14.37 12.93 0 0 0
04/11/2025
14.05
 10,000 14.05 14.05 14.05 0 0 0
03/11/2025
13.09
 1,500 13.65 13.65 13.09 0 0 0
31/10/2025
13.73
 3,600 13.81 14.45 13.65 2,000 0 0.0
30/10/2025
13.81
 5,600 13.89 13.89 13.81 3,000 0 0.1
29/10/2025
13.65
 9,800 13.65 13.97 13.49 0 100 -0.0
28/10/2025
13.65
 800 13.65 13.65 13.65 0 0 0
27/10/2025
14.13
 0 14.13 14.13 14.13 0 0 0
24/10/2025
14.13
 500 14.13 14.13 14.13 0 0 0
23/10/2025
14.13
 3,500 13.17 14.13 13.17 600 0 0.0
22/10/2025
14.37
 100 14.37 14.37 14.37 0 0 0
21/10/2025
13.49
 200 13.49 13.49 13.49 0 0 0
20/10/2025
13.09
 1,200 13.09 13.89 13.01 0 0 0
17/10/2025
14.13
 0 14.13 14.13 14.13 0 0 0
16/10/2025
14.13
 0 14.13 14.13 14.13 0 0 0
15/10/2025
14.13
 1,600 13.81 14.13 13.81 0 0 0
14/10/2025
14.13
 12,700 13.49 14.86 12.93 100 0 0.0
13/10/2025
13.65
 300 13.25 13.65 13.25 0 0 0
10/10/2025
13.57
 2,800 12.85 13.57 12.85 0 0 0
09/10/2025
13.25
 4,700 13.33 14.05 13.01 0 0 0
08/10/2025
13.25
 10,400 13.25 14.29 13.25 0 0 0
07/10/2025
14.29
 4,600 13.33 14.29 13.09 0 0 0
06/10/2025
14.45
 0 14.45 14.45 14.45 0 0 0
03/10/2025
14.45
 0 14.45 14.45 14.45 0 0 0
02/10/2025
14.45
 3,300 13.41 14.45 13.41 0 0 0
01/10/2025
13.33
 18,500 13.33 14.62 13.17 0 0 0
30/09/2025
13.33
 4,100 13.33 13.81 13.25 0 0 0
29/09/2025
14.37
 2,200 14.45 14.45 13.65 0 0 0
26/09/2025
14.45
 4,700 14.05 14.45 13.89 0 0 0
25/09/2025
14.53
 38,100 14.78 15.02 12.85 0 0 0
24/09/2025
14.05
 5,200 14.05 14.05 14.05 0 0 0
23/09/2025
14.05
 2,500 14.05 14.05 14.05 0 0 0
22/09/2025
14.53
 100 14.53 14.53 14.53 0 0 0
19/09/2025
13.81
 2,200 14.94 14.94 13.81 0 200 -0.0
18/09/2025
13.81
 10,500 14.45 14.45 13.81 0 0 0
17/09/2025
14.70
 5,000 14.70 14.70 14.70 0 0 0
16/09/2025
15.18
 0 15.18 15.18 15.18 0 0 0
15/09/2025
15.18
 6,200 15.02 15.18 14.94 0 0 0
12/09/2025
15.02
 2,800 14.70 15.02 14.62 0 0 0
11/09/2025
14.45
 100 14.45 14.45 14.45 0 100 -0.0
10/09/2025
14.45
 1,300 15.02 15.02 14.45 0 0 0
09/09/2025
14.37
 100 14.37 14.37 14.37 0 0 0
08/09/2025
14.62
 26,200 14.45 14.62 14.29 0 0 0
05/09/2025
15.10
 17,400 14.53 15.18 14.37 100 0 0.0
04/09/2025
15.18
 22,400 14.70 15.34 14.45 1,000 0 0.0
03/09/2025
15.18
 10,900 14.94 15.26 14.86 200 0 0.0
29/08/2025
15.34
 5,600 14.94 15.34 14.94 0 0 0
28/08/2025
15.50
 24,800 14.94 15.50 14.29 0 200 0
27/08/2025
15.50
 4,000 15.50 15.50 15.50 0 0 0
26/08/2025
15.50
 100 15.50 15.50 15.50 0 0 0
25/08/2025
14.94
 2,900 15.26 15.50 14.94 0 0 0
22/08/2025
15.26
 1,000 15.26 15.26 15.26 0 0 0
21/08/2025
15.26
 3,700 15.66 15.66 15.26 0 0 0
20/08/2025
15.66
 3,900 15.26 15.66 15.26 100 0 0.0
19/08/2025
15.66
 300 15.66 15.66 15.66 0 300 -0.0
18/08/2025
15.66
 3,200 15.34 15.66 15.34 0 0 0
15/08/2025
15.90
 3,900 15.90 15.98 15.90 0 100 -0.0
14/08/2025
15.90
 6,300 15.50 15.90 15.26 300 0 0.0
13/08/2025
15.74
 2,900 15.82 15.82 15.74 0 0 0
12/08/2025
15.66
 1,800 15.42 15.90 15.34 0 0 0
11/08/2025
16.06
 0 16.06 16.06 16.06 0 0 0
08/08/2025
16.06
 3,800 15.26 16.06 15.26 100 0 0.0
07/08/2025
15.26
 8,800 15.42 16.46 15.26 100 0 0.0
06/08/2025
15.34
 28,000 16.38 17.67 15.34 0 0 0
05/08/2025
16.94
 10,100 15.18 16.94 15.18 0 300 -0.0
04/08/2025
15.82
 0 15.82 15.82 15.82 0 0 0
01/08/2025
15.82
 4,300 15.66 15.90 15.58 0 0 0
31/07/2025
15.82
 9,300 15.66 15.90 15.66 300 0 0.0
30/07/2025
15.66
 600 15.66 15.66 15.66 0 0 0
29/07/2025
15.58
 6,800 15.34 15.58 15.26 0 0 0
28/07/2025
15.34
 3,600 15.34 15.98 15.34 0 0 0
25/07/2025
15.74
 5,300 15.66 15.98 15.66 0 200 -0.0
24/07/2025
15.90
 6,100 15.66 15.90 15.66 0 0 0
23/07/2025
15.66
 7,800 15.58 15.58 14.86 0 0 0
22/07/2025
14.78
 8,600 15.26 15.66 14.78 0 0 0
21/07/2025
15.26
 1,100 15.26 15.26 14.94 0 0 0
18/07/2025
14.94
 6,300 15.66 15.66 15.26 0 0 0
17/07/2025
15.26
 3,700 15.26 15.66 15.26 100 0 0.0
16/07/2025
15.26
 7,000 15.26 15.34 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |