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

14
-0.30
(-2.10%)
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
(2026-09-08) 		-1.10 -9.82% 46,400 0 0
10
14
14
2 tháng
(2026-08-10) 		-2.30 -18.55% 57,000 -600 0.0
10
14
14
3 tháng
(2026-07-10) 		-2.90 -22.31% 76,700 -300 0.0
10
14
14
6 tháng
(2026-04-13) 		-3.17 -23.90% 194,400 -1,900 0.0
10
14.09
14
12 tháng
(2025-10-13) 		-2.31 -18.62% 1,063,600 -4,400 0.0
10
14.09
14
24 tháng
(2024-10-18) 		-0.80 -7.35% 2,535,544 -2,900 0.0
5.45
16.06
14
36 tháng
(2023-10-24) 		5.23 107.45% 8,702,363 -130,011 -1.5
4.14
16.06
14
60 tháng
(2021-11-03) 		6.09 151.90% 89,235,822 -159,926 -1.9
2.58
16.06
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2020: Cổ tức tiền mặt tỉ lệ: 5%
03/01/2020
2.72
 1,520 2.34 2.72 2.29 700 0 0.0
02/01/2020
2.53
 2,300 2.44 2.53 2.44 0 0 0
31/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
30/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
27/12/2019
2.57
 100 2.57 2.57 2.57 100 0 0.0
26/12/2019
2.49
 6,219 2.44 2.49 2.40 100 0 0.0
25/12/2019
2.44
 19,200 2.44 2.44 2.40 0 0 0
24/12/2019
2.44
 1,200 2.40 2.44 2.40 0 0 0
23/12/2019
2.40
 9,152 2.44 2.44 2.40 0 0 0
20/12/2019
2.57
 910 2.40 2.57 2.40 100 0 0.0
19/12/2019
2.40
 100 2.40 2.40 2.40 0 0 0
18/12/2019
2.22
 5,900 2.22 2.22 2.18 0 0 0
17/12/2019
2.40
 0 2.40 2.40 2.40 0 0 0
16/12/2019
2.40
 5,000 2.40 2.40 2.40 0 0 0
13/12/2019
2.40
 1,900 2.44 2.44 2.40 100 0 0.0
12/12/2019
2.22
 945 2.22 2.22 2.22 0 945 0.0
11/12/2019
2.40
 0 2.40 2.40 2.40 0 0 0
10/12/2019
2.40
 0 2.40 2.40 2.40 0 0 0
09/12/2019
2.40
 3,000 2.44 2.44 2.40 0 0 0
06/12/2019
2.44
 3,600 2.44 2.44 2.44 0 0 0
05/12/2019
2.70
 0 2.70 2.70 2.70 0 0 0
04/12/2019
2.70
 0 2.70 2.70 2.70 0 0 0
03/12/2019
2.70
 0 2.70 2.70 2.70 0 0 0
02/12/2019
2.70
 0 2.70 2.70 2.70 0 0 0
29/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
28/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
27/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
26/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
25/11/2019
2.70
 0 2.70 2.70 2.70 0 0 0
22/11/2019
2.70
 100 2.70 2.70 2.70 0 0 0
21/11/2019
2.49
 0 2.49 2.49 2.49 0 0 0
20/11/2019
2.49
 0 2.49 2.49 2.49 0 0 0
19/11/2019
2.49
 0 2.49 2.49 2.49 0 0 0
18/11/2019
2.49
 100 2.49 2.49 2.49 100 0 0.0
15/11/2019
2.36
 0 2.36 2.36 2.36 0 0 0
14/11/2019
2.36
 101 2.36 2.36 2.36 0 0 0
13/11/2019
2.44
 0 2.44 2.44 2.44 0 0 0
12/11/2019
2.44
 2,120 2.49 2.49 2.44 0 0 0
11/11/2019
2.44
 6,500 2.53 2.53 2.44 0 0 0
08/11/2019
2.70
 100 2.70 2.70 2.70 100 0 0.0
07/11/2019
2.53
 100 2.53 2.53 2.53 0 0 0
06/11/2019
2.44
 1,000 2.44 2.44 2.44 0 0 0
05/11/2019
2.44
 0 2.44 2.44 2.44 0 0 0
04/11/2019
2.44
 4,000 2.31 2.44 2.27 1,500 0 0.0
01/11/2019
2.44
 0 2.44 2.44 2.44 0 0 0
31/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
30/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
29/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
28/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
25/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
24/10/2019
2.44
 1,600 2.44 2.44 2.44 0 0 0
23/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
22/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
21/10/2019
2.44
 8,500 2.44 2.44 2.36 0 0 0
18/10/2019
2.44
 0 2.44 2.44 2.44 0 0 0
17/10/2019
2.44
 10,910 2.36 2.44 2.36 0 10,800 -0.1
16/10/2019
2.36
 0 2.36 2.36 2.36 0 0 0
15/10/2019
2.36
 0 2.36 2.36 2.36 0 0 0
14/10/2019
2.36
 3,000 2.36 2.36 2.36 0 0 0
11/10/2019
2.40
 0 2.40 2.40 2.40 0 0 0
10/10/2019
2.40
 0 2.40 2.40 2.40 0 0 0
09/10/2019
2.40
 110 2.40 2.40 2.40 100 0 0.0
08/10/2019
2.36
 100 2.36 2.36 2.36 100 0 0.0
07/10/2019
2.31
 200 2.36 2.36 2.31 200 100 0.0
04/10/2019
2.40
 92 2.40 2.40 2.40 0 0 0
03/10/2019
2.40
 0 2.40 2.40 2.40 0 0 0
02/10/2019
2.40
 1,800 2.44 2.44 2.36 0 100 0.0
01/10/2019
2.53
 0 2.53 2.53 2.53 0 0 0
30/09/2019
2.53
 0 2.53 2.53 2.53 0 0 0
27/09/2019
2.53
 0 2.53 2.53 2.53 0 0 0
26/09/2019
2.53
 5 2.53 2.53 2.53 0 0 0
25/09/2019
2.53
 21 2.53 2.53 2.53 0 0 0
24/09/2019
2.53
 6,200 2.40 2.53 2.36 200 0 0.0
23/09/2019
2.57
 3,181 2.40 2.57 2.40 0 0 0
20/09/2019
2.57
 100 2.57 2.57 2.57 100 0 0.0
19/09/2019
2.49
 14,500 2.40 2.49 2.40 0 0 0
18/09/2019
2.31
 1,023 2.31 2.31 2.31 0 0 0
17/09/2019
2.49
 3,500 2.36 2.57 2.36 0 0 0
16/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
13/09/2019
2.57
 100 2.57 2.57 2.57 100 0 0.0
12/09/2019
2.53
 5,900 2.49 2.53 2.31 300 0 0.0
11/09/2019
2.49
 200 2.49 2.49 2.49 0 0 0
10/09/2019
2.75
 0 2.75 2.75 2.75 0 0 0
09/09/2019
2.75
 0 2.75 2.75 2.75 0 0 0
06/09/2019
2.75
 51 2.75 2.75 2.75 0 0 0
05/09/2019
2.75
 4,200 2.62 2.75 2.53 100 0 0.0
04/09/2019
2.79
 0 2.79 2.79 2.79 0 0 0
03/09/2019
2.79
 303 2.49 2.79 2.49 0 0 0
30/08/2019
2.57
 100 2.57 2.57 2.57 0 0 0
29/08/2019
2.79
 4,000 2.75 2.79 2.75 0 0 0
28/08/2019
2.88
 0 2.88 2.88 2.88 0 0 0
27/08/2019
2.88
 2,901 2.92 2.92 2.66 0 0 0
26/08/2019
2.92
 3,200 2.49 2.92 2.49 0 0 0
23/08/2019
2.70
 600 2.84 2.88 2.70 0 0 0
22/08/2019
2.66
 99 2.66 2.66 2.66 0 0 0
21/08/2019
2.66
 1,400 2.62 2.66 2.57 500 0 0.0
20/08/2019
2.84
 100 2.84 2.84 2.84 100 0 0.0
19/08/2019
2.66
 2,100 2.57 2.75 2.57 0 0 0
16/08/2019
2.66
 131 2.66 2.66 2.66 100 0 0.0
15/08/2019
2.49
 100 2.49 2.49 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc