CTCP Xây lắp Cơ khí và Lương thực Thực phẩm (mcf)

7.20
0.20
(2.86%)
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
(2026-05-20) 		-0.20 -2.78% 491,300 0 0
6.90
7.60
7.20
2 tháng
(2026-04-20) 		-0.70 -9.09% 685,200 0 0
6.90
8.10
7.20
3 tháng
(2026-03-23) 		-0.40 -5.41% 799,700 0 0
6.90
8.10
7.20
6 tháng
(2025-12-22) 		-0.50 -6.67% 1,019,500 0 0
6.90
8.10
7.20
12 tháng
(2025-06-24) 		-0.50 -6.67% 2,296,800 -200 -0.0
6.90
8.10
7.20
24 tháng
(2024-07-01) 		-1.50 -17.69% 3,196,059 1,400 0.0
6.84
8.50
7.20
36 tháng
(2023-07-05) 		0.73 11.59% 8,716,452 -166,700 -2.0
6.19
11.31
7.20
60 tháng
(2021-07-15) 		1.33 23.56% 14,923,886 -299,563 -2.4
5.26
11.31
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
5.71
 3,000 5.86 5.86 5.71 0 0 0
03/11/2022
5.86
 1,900 5.63 5.86 5.63 0 0 0
02/11/2022
5.63
 30,000 5.86 5.86 5.63 0 30,000 -0.2
01/11/2022
5.86
 8,000 5.86 5.86 5.86 0 0 0
31/10/2022
5.86
 0 5.86 5.86 5.86 0 0 0
28/10/2022
5.86
 934 5.78 5.86 5.86 0 0 0
27/10/2022
5.78
 301 5.78 5.78 5.78 0 0 0
26/10/2022
5.78
 7,500 5.71 5.86 5.78 0 0 0
25/10/2022
5.71
 3,500 5.56 5.78 5.63 0 0 0
24/10/2022
5.56
 1,331 5.56 5.56 5.33 0 0 0
21/10/2022
5.56
 8,200 5.86 5.86 5.56 0 0 0
20/10/2022
5.86
 100 5.86 5.86 5.86 0 0 0
19/10/2022
5.86
 11,000 5.86 5.86 5.86 0 0 0
18/10/2022
5.86
 0 5.86 5.86 5.86 0 0 0
17/10/2022
5.86
 1,200 5.86 5.86 5.86 0 0 0
14/10/2022
5.86
 37,401 5.93 5.93 5.86 0 0 0
13/10/2022
5.93
 3,400 5.86 5.93 5.78 0 0 0
12/10/2022
5.86
 5,000 5.63 5.86 5.78 0 0 0
11/10/2022
5.63
 8,200 5.78 5.78 5.41 0 0 0
10/10/2022
5.78
 200 5.63 5.78 5.71 0 0 0
07/10/2022
5.63
 12,250 5.93 5.93 5.63 0 0 0
06/10/2022
5.93
 600 5.93 5.93 5.78 0 0 0
05/10/2022
5.93
 100 5.86 5.93 5.93 0 0 0
04/10/2022
5.86
 16,900 5.86 6.01 5.86 0 0 0
03/10/2022
5.86
 4,401 5.78 5.86 5.86 0 0 0
30/09/2022
5.78
 11,700 6.01 6.01 5.78 0 0 0
29/09/2022
6.01
 8,600 5.93 6.01 5.93 0 0 0
28/09/2022
5.93
 8,500 5.93 6.01 5.93 0 0 0
27/09/2022
5.93
 9,000 5.86 5.93 5.86 0 0 0
26/09/2022
5.86
 22,209 5.93 5.93 5.86 0 0 0
23/09/2022
5.93
 5,200 5.86 5.93 5.86 0 0 0
22/09/2022
5.86
 10,100 5.86 5.86 5.86 0 0 0
21/09/2022
5.86
 7,100 5.86 5.86 5.78 0 0 0
20/09/2022
5.86
 8,780 5.71 5.93 5.86 0 0 0
19/09/2022
5.71
 5,502 5.71 5.93 5.71 0 0 0
16/09/2022
5.71
 28,394 5.86 5.93 5.71 0 0 0
15/09/2022
5.86
 4,111 5.86 5.86 5.78 0 0 0
14/09/2022
5.86
 6,700 6.01 6.01 5.86 0 0 0
13/09/2022
6.01
 25,401 5.78 6.01 5.78 0 0 0
12/09/2022
5.78
 3,501 5.71 5.78 5.71 0 0 0
09/09/2022
5.71
 10,100 5.86 5.86 5.71 0 0 0
08/09/2022
5.86
 1,416 5.86 5.86 5.78 0 0 0
07/09/2022
5.86
 2,100 5.78 5.93 5.86 0 0 0
06/09/2022
5.78
 6,200 5.93 5.93 5.71 0 0 0
05/09/2022
5.93
 200 5.93 5.93 5.93 0 0 0
31/08/2022
5.93
 44,400 5.78 5.93 5.78 0 0 0
30/08/2022
5.78
 1,200 5.78 5.78 5.71 0 0 0
29/08/2022
5.78
 3,500 5.78 5.78 5.63 0 0 0
26/08/2022
5.78
 2,700 5.78 5.86 5.71 0 0 0
25/08/2022
5.78
 8,210 5.78 5.86 5.78 2,000 0 0.0
24/08/2022
5.78
 3,000 5.71 5.78 5.78 0 0 0
23/08/2022
5.71
 6,000 5.86 5.86 5.71 0 0 0
22/08/2022
5.86
 400 5.78 5.86 5.86 0 0 0
19/08/2022
5.78
 11,901 5.86 5.86 5.78 0 0 0
18/08/2022
5.86
 3,000 5.86 5.86 5.86 0 0 0
17/08/2022
5.86
 5,900 5.86 5.93 5.86 0 0 0
16/08/2022
5.86
 8,400 5.78 5.93 5.71 0 0 0
15/08/2022
5.78
 17,400 5.78 5.93 5.78 0 12,400 -0.1
12/08/2022
5.78
 40,300 5.78 5.86 5.71 1,000 34,000 -0.3
11/08/2022
5.78
 14,800 5.86 5.86 5.78 0 9,600 -0.1
10/08/2022
5.86
 5,900 5.86 5.86 5.86 0 4,900 -0.0
09/08/2022
5.86
 15,500 5.86 5.86 5.78 0 7,100 -0.1
08/08/2022
5.86
 6,300 5.93 5.93 5.86 0 5,800 -0.0
05/08/2022
5.93
 15,500 5.78 5.93 5.71 0 6,200 -0.0
04/08/2022
5.78
 29,900 5.86 5.86 5.78 0 11,000 -0.1
03/08/2022
5.86
 16,300 5.86 6.01 5.86 0 7,000 -0.1
02/08/2022
5.86
 58,700 5.86 5.93 5.71 7,300 43,000 -0.3
01/08/2022
5.86
 95,800 5.86 5.86 5.86 0 64,700 -0.5
29/07/2022
5.86
 8,700 5.93 6.01 5.86 0 4,100 -0.0
28/07/2022
5.93
 4,100 5.86 6.01 5.93 0 2,000 -0.0
27/07/2022
5.86
 51,100 5.86 5.86 5.78 0 33,800 -0.3
26/07/2022
5.86
 111 5.86 5.86 5.86 0 0 0
25/07/2022
5.86
 41,500 5.93 6.01 5.86 0 31,900 -0.2
22/07/2022
5.93
 49,200 5.93 5.93 5.93 9,100 18,500 -0.1
21/07/2022
5.93
 10,900 6.01 6.01 5.93 0 8,000 -0.1
20/07/2022
6.01
 14,900 6.01 6.08 5.86 0 10,800 -0.1
19/07/2022
6.01
 3,000 5.86 6.23 5.93 0 2,200 -0.0
18/07/2022
5.86
 25,000 6.01 6.01 5.63 0 21,200 -0.2
15/07/2022
6.01
 30,200 6.16 6.16 5.93 5,000 22,400 -0.1
14/07/2022
6.16
 0 6.16 6.16 6.16 0 0 0
13/07/2022
6.16
 0 6.16 6.16 6.16 0 0 0
12/07/2022
6.16
 25,900 6.23 6.23 5.71 10,000 200 0.1
11/07/2022
6.23
 5,200 6.23 6.23 6.01 0 2,800 -0.0
08/07/2022
6.23
 40,100 6.53 6.53 6.01 5,900 28,700 -0.2
07/07/2022: Cổ tức tiền mặt tỉ lệ: 7.2%
07/07/2022
6.53
 800 6.22 6.76 6.38 0 100 -0.0
06/07/2022
6.22
 4,000 6.22 6.49 6.22 0 900 -0.0
05/07/2022
6.22
 9,800 6.22 6.56 6.22 0 6,700 -0.1
04/07/2022
6.22
 7,600 6.63 6.63 6.22 0 0 0
01/07/2022
6.63
 100 6.36 6.63 6.63 0 0 0
30/06/2022
6.36
 2,100 6.36 6.43 6.22 0 1,100 -0.0
29/06/2022
6.36
 900 6.43 6.43 6.36 0 0 0
28/06/2022
6.43
 0 6.43 6.43 6.43 0 0 0
27/06/2022
6.43
 500 6.22 6.49 6.01 0 300 -0.0
24/06/2022
6.22
 6,400 6.36 6.70 5.73 0 2,500 -0.0
23/06/2022
6.36
 100 5.80 6.36 6.36 0 0 0
22/06/2022
5.80
 14,200 6.08 6.08 5.60 0 9,200 -0.1
21/06/2022
6.08
 5,200 6.15 6.15 5.67 0 500 -0.0
20/06/2022
6.15
 55,200 6.29 6.29 5.94 0 24,400 -0.2
17/06/2022
6.29
 701 6.36 6.56 6.29 0 0 0
16/06/2022
6.36
 324 6.36 6.36 6.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |