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)
16/11/2018
2.79
 45 2.79 2.79 2.79 0 0 0
15/11/2018
2.79
 1,130 2.83 2.83 2.54 0 0 0
14/11/2018
2.83
 20,000 2.79 2.83 2.83 0 0 0
13/11/2018
2.79
 0 2.79 2.79 2.79 0 0 0
12/11/2018
2.79
 0 2.79 2.79 2.79 0 0 0
09/11/2018
2.79
 3,100 2.83 2.83 2.70 0 0 0
08/11/2018
2.83
 200 2.83 2.83 2.66 100 0 0.0
07/11/2018
2.83
 0 2.83 2.83 2.83 0 0 0
06/11/2018
2.83
 25,401 2.87 2.87 2.83 0 0 0
05/11/2018
2.87
 4 2.87 2.87 2.87 0 0 0
02/11/2018
2.87
 167 2.70 2.87 2.87 0 0 0
01/11/2018
2.70
 0 2.70 2.70 2.70 0 0 0
31/10/2018
2.70
 2,200 2.74 2.74 2.70 0 0 0
30/10/2018
2.74
 0 2.74 2.74 2.74 0 0 0
29/10/2018
2.74
 0 2.74 2.74 2.74 0 0 0
26/10/2018
2.74
 13 2.74 2.74 2.74 0 0 0
25/10/2018
2.74
 300 2.74 2.74 2.62 200 0 0.0
24/10/2018
2.74
 300 2.83 2.83 2.74 0 0 0
23/10/2018
2.83
 0 2.83 2.83 2.83 0 0 0
22/10/2018
2.83
 200 2.87 2.87 2.83 0 0 0
19/10/2018
2.87
 0 2.87 2.87 2.87 0 0 0
18/10/2018
2.87
 13 2.87 2.87 2.87 0 0 0
17/10/2018
2.87
 900 2.83 2.87 2.74 100 0 0.0
16/10/2018
2.83
 10 2.83 2.83 2.83 0 0 0
15/10/2018
2.83
 30 2.83 2.83 2.83 0 0 0
12/10/2018
2.83
 0 2.83 2.83 2.83 0 0 0
11/10/2018
2.83
 0 2.83 2.83 2.83 0 0 0
10/10/2018
2.83
 56,000 2.87 2.87 2.83 0 0 0
09/10/2018
2.87
 3,500 2.87 2.87 2.87 0 0 0
08/10/2018
2.87
 0 2.87 2.87 2.87 0 0 0
05/10/2018
2.87
 5,031 2.87 2.87 2.87 0 0 0
04/10/2018
2.87
 1,500 2.95 2.95 2.87 0 0 0
03/10/2018
2.95
 1,250 2.95 2.95 2.79 0 0 0
02/10/2018
2.95
 0 2.95 2.95 2.95 0 0 0
01/10/2018
2.95
 0 2.95 2.95 2.95 0 0 0
28/09/2018
2.95
 76,200 2.87 2.95 2.91 200 0 0.0
27/09/2018
2.87
 2,000 2.87 2.91 2.87 0 0 0
26/09/2018
2.87
 5,500 2.91 2.91 2.87 0 0 0
25/09/2018
2.91
 5,000 2.83 2.91 2.87 0 0 0
24/09/2018
2.83
 0 2.83 2.83 2.83 0 0 0
21/09/2018
2.83
 10,000 2.83 2.83 2.83 0 0 0
20/09/2018
2.83
 0 2.83 2.83 2.83 0 0 0
19/09/2018
2.83
 4,621 2.95 2.95 2.83 0 0 0
18/09/2018
2.95
 4,424 2.95 2.95 2.83 0 0 0
17/09/2018
2.95
 3,900 2.99 2.99 2.95 0 0 0
14/09/2018
2.99
 1,300 2.99 2.99 2.99 0 0 0
13/09/2018
2.99
 0 2.99 2.99 2.99 0 0 0
12/09/2018
2.99
 100 2.79 2.99 2.99 0 0 0
11/09/2018
2.79
 11,500 2.99 2.99 2.79 0 0 0
10/09/2018
2.99
 0 2.99 2.99 2.99 0 0 0
07/09/2018
2.99
 5,100 2.91 2.99 2.91 4,100 0 0.0
06/09/2018
2.91
 0 2.91 2.91 2.91 0 0 0
05/09/2018
2.91
 0 2.91 2.91 2.91 0 0 0
04/09/2018
2.91
 400 2.95 2.95 2.91 0 0 0
31/08/2018
2.95
 2,935 3.03 3.03 2.87 0 0 0
30/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
30/08/2018
3.03
 5,200 2.92 3.03 2.83 0 0 0
29/08/2018
2.92
 100 2.77 2.92 2.92 0 0 0
28/08/2018
2.77
 2,511 2.84 2.84 2.77 0 0 0
27/08/2018
2.84
 1,046 2.81 2.84 2.84 0 0 0
24/08/2018
2.81
 11 2.81 2.81 2.81 0 0 0
23/08/2018
2.81
 0 2.81 2.81 2.81 0 0 0
22/08/2018
2.81
 0 2.81 2.81 2.81 0 0 0
21/08/2018
2.81
 18,822 2.81 2.88 2.73 0 0 0
20/08/2018
2.81
 3,400 2.84 2.92 2.81 0 0 0
17/08/2018
2.84
 2,990 2.77 2.84 2.84 0 0 0
16/08/2018
2.77
 0 2.77 2.77 2.77 0 0 0
15/08/2018
2.77
 100 2.88 2.88 2.77 0 0 0
14/08/2018
2.88
 7,120 2.88 2.88 2.84 0 0 0
13/08/2018
2.88
 300 2.88 2.88 2.88 0 0 0
10/08/2018
2.88
 3,200 2.88 2.88 2.88 0 0 0
09/08/2018
2.88
 5,700 2.84 2.88 2.69 100 0 0.0
08/08/2018
2.84
 8,022 2.73 2.84 2.84 0 0 0
07/08/2018
2.73
 100 2.92 2.92 2.73 0 0 0
06/08/2018
2.92
 90,150 3.00 3.00 2.77 0 0 0
03/08/2018
3.00
 300 2.88 3.00 2.88 0 0 0
02/08/2018
2.88
 7,300 2.88 2.88 2.69 100 0 0.0
01/08/2018
2.88
 0 2.88 2.88 2.88 0 0 0
31/07/2018
2.88
 0 2.88 2.88 2.88 0 0 0
30/07/2018
2.88
 0 2.88 2.88 2.88 0 0 0
27/07/2018
2.88
 100 2.92 2.92 2.88 0 0 0
26/07/2018
2.92
 200 2.77 2.92 2.77 100 0 0.0
25/07/2018
2.77
 20 2.77 2.77 2.77 0 0 0
24/07/2018
2.77
 200 3.00 3.00 2.77 0 0 0
23/07/2018
3.00
 100 2.88 3.00 3.00 100 0 0.0
20/07/2018
2.88
 2,050 2.92 2.92 2.65 100 0 0.0
19/07/2018
2.92
 200 3.08 3.08 2.92 200 0 0.0
18/07/2018
3.08
 21,200 2.88 3.08 2.73 400 0 0.0
17/07/2018
2.88
 0 2.88 2.88 2.88 0 0 0
16/07/2018
2.88
 0 2.88 2.88 2.88 0 0 0
13/07/2018
2.88
 2,000 2.96 2.96 2.69 0 2,000 0.0
12/07/2018
2.96
 0 2.96 2.96 2.96 0 0 0
11/07/2018
2.96
 100 2.88 2.96 2.96 0 0 0
10/07/2018
2.88
 2,300 3.19 3.19 2.88 100 2,100 0.0
09/07/2018
3.19
 300 3.00 3.27 2.73 0 100 0.0
06/07/2018
3.00
 0 3.00 3.00 3.00 0 0 0
05/07/2018
3.00
 0 3.00 3.00 3.00 0 0 0
04/07/2018
3.00
 0 3.00 3.00 3.00 0 0 0
03/07/2018
3.00
 0 3.00 3.00 3.00 0 0 0
02/07/2018
3.00
 0 3.00 3.00 3.00 0 0 0
29/06/2018
3.00
 15,000 3.00 3.00 3.00 0 0 0

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