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

10.50
-1
(-8.70%)
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
(2026-08-19) 		-0.50 -4.17% 10,400 -100 0.0
10.50
12.90
10.50
2 tháng
(2026-07-20) 		-0.30 -2.54% 26,400 -400 0.0
10.50
12.90
10.50
3 tháng
(2026-06-22) 		-0.40 -3.36% 51,900 -300 0.0
10.50
13.40
10.50
6 tháng
(2026-03-23) 		0.77 7.20% 333,200 -2,700 0.0
10.18
14.09
10.50
12 tháng
(2025-09-23) 		-1.28 -9.98% 1,128,800 -4,300 0.0
10.18
14.09
10.50
24 tháng
(2024-09-30) 		0.50 4.55% 3,281,682 -1,900 0.0
5.45
16.06
10.50
36 tháng
(2023-10-04) 		6.73 140.93% 8,906,269 -144,011 -1.6
4.14
16.06
10.50
60 tháng
(2021-10-14) 		8.16 244.18% 97,880,090 -220,026 -2.4
2.58
16.06
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
2.48
 1,700 2.48 2.48 2.39 0 0 0
04/02/2020
2.48
 200 2.43 2.48 2.48 0 0 0
03/02/2020
2.43
 600 2.67 2.67 2.43 0 0 0
31/01/2020
2.67
 36 2.67 2.67 2.67 0 0 0
30/01/2020
2.67
 500 2.72 2.72 2.67 0 0 0
22/01/2020
2.72
 0 2.72 2.72 2.72 0 0 0
21/01/2020
2.72
 200 2.72 2.72 2.53 100 0 0.0
20/01/2020
2.72
 3,799 2.67 2.72 2.43 0 3,675 0.0
17/01/2020
2.67
 10 2.67 2.67 2.67 0 0 0
16/01/2020
2.67
 100 2.53 2.67 2.67 100 0 0.0
15/01/2020
2.53
 150 2.77 2.77 2.53 0 0 0
14/01/2020
2.77
 700 2.86 3.10 2.63 100 0 0.0
13/01/2020
2.86
 0 2.86 2.86 2.86 0 0 0
10/01/2020
2.86
 0 2.86 2.86 2.86 0 0 0
09/01/2020
2.86
 100 2.72 2.86 2.86 100 0 0.0
08/01/2020
2.72
 10 2.72 2.72 2.72 0 0 0
07/01/2020
2.72
 0 2.72 2.72 2.72 0 0 0
06/01/2020
2.72
 0 2.72 2.72 2.72 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 5%
03/01/2020
2.72
 1,520 2.53 2.72 2.29 700 0 0.0
02/01/2020
2.53
 2,300 2.57 2.57 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 2.49 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 2.57 2.57 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 2.22 2.40 2.40 0 0 0
18/12/2019
2.22
 5,900 2.40 2.40 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 2.22 2.44 2.40 100 0 0.0
12/12/2019
2.22
 945 2.40 2.40 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 2.70 2.70 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 2.49 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 2.36 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 2.44 2.44 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 2.44 2.49 2.44 0 0 0
11/11/2019
2.44
 6,500 2.70 2.70 2.44 0 0 0
08/11/2019
2.70
 100 2.53 2.70 2.70 100 0 0.0
07/11/2019
2.53
 100 2.44 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 2.44 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 2.40 2.40 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 2.36 2.40 2.40 100 0 0.0
08/10/2019
2.36
 100 2.31 2.36 2.36 100 0 0.0
07/10/2019
2.31
 200 2.40 2.40 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 2.53 2.53 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 2.57 2.57 2.36 200 0 0.0
23/09/2019
2.57
 3,181 2.57 2.57 2.40 0 0 0
20/09/2019
2.57
 100 2.49 2.57 2.57 100 0 0.0
19/09/2019
2.49
 14,500 2.31 2.49 2.40 0 0 0
18/09/2019
2.31
 1,023 2.49 2.49 2.31 0 0 0
17/09/2019
2.49
 3,500 2.57 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 2.53 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 2.75 2.75 2.49 0 0 0

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