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)
12/01/2024
6.52
 20,780 6.76 6.76 6.52 0 0 0
11/01/2024
6.81
 9,382 6.86 6.86 6.62 0 0 0
10/01/2024
6.86
 66,747 6.86 6.91 6.76 4,500 0 0.1
09/01/2024
6.81
 52,758 6.67 7.20 6.67 0 0 0
08/01/2024
6.72
 36,125 6.62 6.81 6.52 0 0 0
05/01/2024
6.81
 14,550 6.81 7.20 6.62 0 0 0
04/01/2024
6.81
 15,748 6.91 6.91 6.62 0 0 0
03/01/2024
6.91
 100,121 6.33 6.96 6.33 0 0 0
02/01/2024
6.33
 23,602 6.33 6.38 6.23 0 0 0
01/01/2024
6.38
 20,518 6.33 6.57 6.28 0 0 0
29/12/2023
6.38
 20,518 6.33 6.57 6.28 0 0 0
28/12/2023
6.57
 8,540 6.47 6.67 6.42 0 0 0
27/12/2023
6.52
 26,101 6.72 6.72 6.52 0 0 0
26/12/2023
6.72
 8,447 7.06 7.06 6.72 0 0 0
25/12/2023
6.86
 38,939 6.72 7.06 6.62 1,800 4 0.0
22/12/2023
6.81
 4,394 6.72 6.81 6.67 0 28 -0.0
21/12/2023
7.06
 13,284 7.15 7.15 6.67 0 0 0
20/12/2023
7.11
 31,243 7.25 7.25 6.62 0 0 0
19/12/2023
7.30
 197,303 7.40 7.54 7.11 0 0 0
18/12/2023
7.59
 11,892 7.69 7.79 7.35 0 0 0
15/12/2023
7.69
 28,611 7.40 7.69 7.35 0 0 0
14/12/2023
7.64
 27,033 7.79 7.79 7.35 0 0 0
13/12/2023
7.30
 40,364 7.74 7.84 7.30 300 0 0.0
12/12/2023
7.79
 176,360 7.49 8.22 7.20 700 30,000 -0.5
11/12/2023
7.49
 124,580 7.30 7.54 6.91 0 0 0
08/12/2023
7.25
 253,764 7.25 7.25 6.62 0 14,100 -0.2
07/12/2023
6.62
 260,850 6.62 6.62 6.03 500 0 0.0
06/12/2023
6.03
 166,800 6.03 6.03 6.03 0 0 0
05/12/2023
5.50
 60,920 5.11 5.50 5.11 0 0 0
04/12/2023
5.01
 75,200 4.96 5.11 4.96 0 0 0
01/12/2023
4.14
 400 3.99 4.14 3.99 0 0 0
30/11/2023
5.01
 8,370 5.01 5.01 4.92 0 0 0
29/11/2023
4.92
 11,901 4.87 5.11 4.87 0 0 0
28/11/2023
4.87
 22,700 4.87 4.92 4.67 0 0 0
27/11/2023
4.67
 4,831 4.87 4.87 4.67 0 0 0
24/11/2023
4.92
 4,200 4.72 4.92 4.72 0 0 0
23/11/2023
4.77
 32,677 4.87 5.01 4.72 0 20,075 -0.2
22/11/2023
4.96
 61,300 5.16 5.16 4.77 0 52,900 -0.5
21/11/2023
5.06
 13,400 5.06 5.11 5.01 0 0 0
20/11/2023
5.06
 28,400 4.87 5.11 4.87 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 2%
17/11/2023
5.11
 2,000 4.87 5.11 4.87 0 0 0
16/11/2023
4.96
 7,900 4.82 4.96 4.82 0 0 0
15/11/2023
4.92
 18,012 4.96 5.01 4.92 0 0 0
14/11/2023
4.96
 9,800 4.92 5.01 4.92 0 0 0
13/11/2023
4.82
 18,500 4.87 5.01 4.82 0 0 0
10/11/2023
4.87
 17,200 4.92 5.16 4.87 0 0 0
09/11/2023
4.92
 10,171 4.92 5.06 4.68 0 0 0
08/11/2023
5.11
 7,600 5.11 5.16 5.06 0 0 0
07/11/2023
4.77
 3,300 4.73 4.82 4.68 0 0 0
06/11/2023
5.16
 62,371 4.73 5.16 4.73 0 3,000 -0.0
03/11/2023
4.73
 22,200 4.73 4.73 4.68 0 1,000 -0.0
02/11/2023
4.73
 11,900 4.77 4.92 4.68 0 500 -0.0
01/11/2023
4.68
 600 4.68 4.68 4.68 0 0 0
31/10/2023
4.77
 4,100 4.82 4.82 4.44 0 500 -0.0
30/10/2023
4.87
 31,500 4.63 4.87 4.63 0 2,300 -0.0
27/10/2023
5.35
 100 5.35 5.35 5.35 0 0 0
26/10/2023
4.58
 13,800 4.77 4.77 4.58 0 0 0
25/10/2023
4.92
 8,801 4.87 4.92 4.87 0 800 -0.0
24/10/2023
4.87
 25,200 4.73 4.92 4.58 0 4,500 -0.0
23/10/2023
4.73
 1,700 4.68 4.73 4.39 0 100 -0.0
20/10/2023
4.73
 2,705 4.77 4.77 4.73 0 1,300 -0.0
19/10/2023
4.77
 11,500 4.63 4.77 4.63 0 900 -0.0
18/10/2023
4.63
 4,100 4.68 4.73 4.63 0 100 -0.0
17/10/2023
4.68
 11,300 4.73 4.73 4.68 0 5,500 -0.1
16/10/2023
4.73
 4,600 4.77 4.77 4.63 0 0 0
13/10/2023
4.73
 3,700 4.77 4.77 4.73 0 0 0
12/10/2023
4.73
 10,600 4.73 4.77 4.73 0 2,700 -0.0
11/10/2023
4.77
 3,300 4.73 4.77 4.73 0 0 0
10/10/2023
4.77
 2,501 4.68 4.77 4.68 0 0 0
09/10/2023
4.77
 8,900 4.82 4.82 4.73 0 3,300 -0.0
06/10/2023
4.73
 29,710 4.77 4.77 4.63 0 0 0
05/10/2023
4.68
 2,800 4.73 4.77 4.68 0 100 -0.0
04/10/2023
4.77
 2,300 4.77 4.77 4.77 0 0 0
03/10/2023
4.77
 300 4.82 4.82 4.77 0 0 0
02/10/2023
4.82
 3,000 4.82 4.96 4.82 0 400 -0.0
29/09/2023
4.82
 7,155 4.77 4.87 4.77 0 0 0
28/09/2023
4.73
 28,720 4.77 4.82 4.68 0 0 0
27/09/2023
4.63
 1,000 4.82 4.82 4.63 0 0 0
26/09/2023
4.82
 8,400 4.63 4.82 4.53 0 0 0
25/09/2023
4.58
 6,700 4.82 4.82 4.34 0 0 0
22/09/2023
4.77
 1,800 4.68 4.77 4.53 0 600 -0.0
21/09/2023
4.77
 9,901 4.77 4.87 4.77 0 0 0
20/09/2023
4.82
 2,500 4.82 4.82 4.77 0 0 0
19/09/2023
5.35
 100 5.35 5.35 5.35 0 0 0
18/09/2023
4.77
 3,600 4.87 4.87 4.77 0 0 0
15/09/2023
5.35
 100 5.35 5.35 5.35 0 0 0
14/09/2023
4.87
 15,500 4.77 4.87 4.63 0 0 0
13/09/2023
4.82
 6,600 4.92 4.92 4.77 0 0 0
12/09/2023
4.82
 9,100 4.92 4.92 4.77 100 500 -0.0
11/09/2023
4.92
 300 4.82 4.92 4.82 0 0 0
08/09/2023
4.92
 40,701 4.77 4.96 4.77 0 2,000 -0.0
07/09/2023
4.77
 1,400 4.92 4.92 4.77 0 200 -0.0
06/09/2023
4.92
 1,337 4.92 4.92 4.92 0 0 0
05/09/2023
4.87
 6,000 4.82 4.92 4.77 0 0 0
04/09/2023
4.01
 6,625 3.96 4.10 3.91 0 0 0
01/09/2023
3.82
 600 3.91 3.96 3.82 0 0 0
31/08/2023
4.82
 18,300 5.01 5.01 4.77 0 0 0
30/08/2023
4.96
 33,510 4.92 4.96 4.77 0 0 0
29/08/2023
4.92
 13,209 4.82 4.92 4.77 0 0 0
28/08/2023
5.01
 7,622 5.01 5.06 4.77 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |