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

12.70
-0.30
(-2.31%)
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
(2025-11-19) 		-1.05 -7.49% 393,800 100 0.0
12.70
15.40
12.70
2 tháng
(2025-10-20) 		-0.09 -0.68% 459,100 5,100 0.1
12.69
15.40
12.70
3 tháng
(2025-09-22) 		-1.53 -10.56% 574,900 5,200 0.1
12.69
15.40
12.70
6 tháng
(2025-06-23) 		-3.54 -21.41% 908,700 7,500 0.1
12.69
16.94
12.70
12 tháng
(2024-12-24) 		1.76 15.63% 1,793,650 7,200 0.1
9.15
17.67
12.70
24 tháng
(2024-01-02) 		6.04 86.79% 6,028,445 5,896 0.1
6.96
17.67
12.70
36 tháng
(2023-01-04) 		8.43 184.59% 12,792,276 -151,426 -1.7
3.89
17.67
12.70
60 tháng
(2021-01-14) 		9.53 275.14% 108,989,874 -248,806 -2.5
2.73
17.67
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2015
3.62
 35,700 3.62 3.65 3.59 0 0 0
18/12/2015
3.62
 91,330 3.72 3.72 3.62 9,200 0 0.1
17/12/2015
3.72
 36,000 3.72 3.76 3.65 0 0 0
16/12/2015
3.72
 46,900 3.72 3.76 3.69 0 0 0
15/12/2015
3.72
 63,200 3.55 3.76 3.59 100 0 0.0
14/12/2015
3.55
 27,000 3.55 3.55 3.55 0 0 0
11/12/2015
3.55
 29,300 3.48 3.59 3.55 0 0 0
10/12/2015
3.48
 55,800 3.62 3.62 3.48 5,400 0 0.1
09/12/2015
3.62
 32,700 3.65 3.65 3.55 0 0 0
08/12/2015
3.65
 11,600 3.59 3.65 3.55 200 0 0.0
07/12/2015
3.59
 21,400 3.62 3.62 3.59 0 0 0
04/12/2015
3.62
 59,900 3.65 3.65 3.55 2,700 0 0.0
03/12/2015
3.65
 24,900 3.69 3.69 3.62 3,100 0 0.0
02/12/2015
3.69
 29,500 3.62 3.69 3.59 1,700 0 0.0
01/12/2015
3.62
 93,211 3.59 3.62 3.55 1,000 0 0.0
30/11/2015
3.59
 104,800 3.65 3.69 3.59 300 12 0.0
27/11/2015
3.65
 88,600 3.76 3.82 3.65 0 0 0
26/11/2015
3.76
 93,900 3.93 3.93 3.76 0 0 0
25/11/2015
3.93
 58,311 3.86 3.96 3.79 0 0 0
24/11/2015
3.86
 105,500 3.96 4.03 3.82 0 0 0
23/11/2015
3.96
 527,400 3.69 4.03 3.65 0 27,400 -0.3
20/11/2015
3.69
 53,800 3.62 3.69 3.55 0 0 0
19/11/2015
3.62
 61,900 3.62 3.62 3.59 0 0 0
18/11/2015
3.62
 46,032 3.69 3.69 3.62 0 0 0
17/11/2015
3.69
 107,368 3.55 3.72 3.55 0 8,051 -0.1
16/11/2015
3.55
 37,500 3.59 3.65 3.55 0 500 -0.0
13/11/2015
3.59
 42,100 3.55 3.62 3.55 0 0 0
12/11/2015
3.55
 98,676 3.55 3.55 3.48 0 0 0
11/11/2015
3.55
 88,640 3.55 3.55 3.52 0 0 0
10/11/2015
3.55
 42,828 3.55 3.59 3.52 0 0 0
09/11/2015
3.55
 43,376 3.59 3.59 3.55 0 0 0
06/11/2015
3.59
 44,400 3.59 3.62 3.59 0 0 0
05/11/2015
3.59
 24,200 3.59 3.59 3.52 0 0 0
04/11/2015
3.59
 49,500 3.65 3.65 3.45 0 0 0
03/11/2015
3.65
 54,400 3.69 3.69 3.62 0 0 0
02/11/2015
3.69
 144,000 3.72 3.72 3.62 0 0 0
30/10/2015
3.72
 141,400 3.69 3.76 3.69 0 4,000 -0.0
29/10/2015
3.69
 157,483 3.69 3.76 3.65 0 7,000 -0.1
28/10/2015
3.69
 79,700 3.69 3.72 3.69 0 5,100 -0.1
27/10/2015
3.69
 50,410 3.62 3.72 3.62 0 3,400 -0.0
26/10/2015
3.62
 141,131 3.89 3.89 3.59 0 12,800 -0.1
23/10/2015
3.89
 192,920 3.82 4.03 3.86 17,500 17,200 0.0
22/10/2015
3.82
 158,150 3.65 3.86 3.65 21,700 20,000 0.0
21/10/2015
3.65
 192,300 3.62 3.72 3.59 7,200 45,800 -0.4
20/10/2015
3.62
 171,924 3.65 3.65 3.59 1,200 40,000 -0.4
19/10/2015
3.65
 33,230 3.62 3.65 3.59 3,000 0 0.0
16/10/2015
3.62
 18,800 3.62 3.62 3.55 200 0 0.0
15/10/2015
3.62
 178,000 3.48 3.65 3.45 34,400 0 0.4
14/10/2015
3.48
 47,162 3.45 3.48 3.38 100 0 0.0
13/10/2015
3.45
 23,600 3.45 3.45 3.41 0 0 0
12/10/2015
3.45
 40,500 3.52 3.52 3.45 4,000 0 0.0
09/10/2015
3.52
 36,130 3.48 3.52 3.41 1,000 0 0.0
08/10/2015
3.48
 48,700 3.55 3.69 3.45 1,000 0 0.0
07/10/2015
3.55
 42,800 3.55 3.59 3.48 3,400 0 0.0
06/10/2015
3.55
 46,300 3.59 3.59 3.48 3,000 0 0.0
05/10/2015
3.59
 14,768 3.59 3.59 3.28 1,700 0 0.0
02/10/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
02/10/2015
3.59
 83,100 3.48 3.72 3.52 3,100 0 0.0
01/10/2015
3.48
 109,300 3.51 3.57 3.48 7,900 0 0.1
30/09/2015
3.51
 14,300 3.45 3.51 3.45 1,000 0 0.0
29/09/2015
3.45
 38,900 3.57 3.79 3.42 0 0 0
28/09/2015
3.57
 27,200 3.57 3.61 3.45 8,400 0 0.1
25/09/2015
3.57
 34,651 3.64 3.70 3.57 51 0 0.0
24/09/2015
3.64
 50,400 3.64 3.86 3.57 22,600 0 0.3
23/09/2015
3.64
 16,000 3.67 3.67 3.54 100 0 0.0
22/09/2015
3.67
 23,000 3.70 3.70 3.57 100 0 0.0
21/09/2015
3.70
 34,392 3.57 3.70 3.61 0 12 -0.0
18/09/2015
3.57
 37,200 3.45 3.61 3.48 100 0 0.0
17/09/2015
3.45
 29,800 3.42 3.48 3.42 0 0 0
16/09/2015
3.42
 9,900 3.42 3.64 3.39 0 0 0
15/09/2015
3.42
 3,500 3.39 3.42 3.32 0 0 0
14/09/2015
3.39
 82,500 3.29 3.48 3.39 100 0 0.0
11/09/2015
3.29
 50,500 3.51 3.51 3.29 0 0 0
10/09/2015
3.51
 9,500 3.51 3.54 3.51 0 0 0
09/09/2015
3.51
 22,330 3.61 3.61 3.48 0 0 0
08/09/2015
3.61
 5,810 3.54 3.61 3.48 100 0 0.0
07/09/2015
3.54
 2,000 3.67 3.67 3.54 0 0 0
04/09/2015
3.67
 74,500 3.61 3.67 3.61 100 0 0.0
03/09/2015
3.61
 1,800 3.70 3.70 3.61 0 0 0
01/09/2015
3.70
 17,900 3.83 3.83 3.64 0 0 0
31/08/2015
3.83
 26,360 3.95 3.95 3.73 200 0 0.0
28/08/2015
3.95
 75,140 3.61 3.95 3.51 0 0 0
27/08/2015
3.61
 10,900 3.64 3.64 3.57 0 0 0
26/08/2015
3.64
 47,900 3.54 3.64 3.42 200 0 0.0
25/08/2015
3.54
 117,100 3.54 3.54 3.29 0 0 0
24/08/2015
3.54
 122,700 3.79 3.79 3.42 53,000 0 0.6
21/08/2015
3.79
 64,700 3.89 3.89 3.64 0 0 0
20/08/2015
3.89
 62,300 3.89 4.08 3.86 0 0 0
19/08/2015
3.89
 47,000 3.92 3.92 3.83 100 0 0.0
18/08/2015
3.92
 15,300 3.92 3.92 3.79 0 0 0
17/08/2015
3.92
 65,110 3.98 3.98 3.86 0 0 0
14/08/2015
3.98
 37,400 4.01 4.08 3.76 2,600 0 0.0
13/08/2015
4.01
 37,400 4.05 4.05 3.92 6,000 0 0.1
12/08/2015
4.05
 108,410 4.20 4.20 4.05 5,000 0 0.1
11/08/2015
4.20
 220,530 3.98 4.26 3.98 7,300 0 0.1
10/08/2015
3.98
 77,100 3.83 4.01 3.86 8,400 0 0.1
07/08/2015
3.83
 28,200 3.83 3.86 3.76 1,100 0 0.0
06/08/2015
3.83
 64,744 3.83 3.92 3.76 6,200 0 0.1
05/08/2015
3.83
 44,356 3.73 4.05 3.73 4,400 0 0.1
04/08/2015
3.73
 10,600 3.70 3.73 3.67 2,000 0 0.0
03/08/2015
3.70
 33,100 3.76 3.76 3.70 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |