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

7.40
-0.10
(-1.33%)
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
(2026-02-11) 		0.10 1.33% 106,200 0 0
7.50
7.70
7.50
2 tháng
(2026-01-12) 		0.10 1.33% 176,600 0 0
7.40
7.70
7.50
3 tháng
(2025-12-15) 		0.10 1.33% 227,600 0 0
7.40
7.70
7.50
6 tháng
(2025-09-15) 		0.10 1.33% 689,600 0 0
7.40
7.70
7.50
12 tháng
(2025-03-18) 		-0.44 -5.50% 1,893,600 -200 -0.0
6.84
8.13
7.50
24 tháng
(2024-03-25) 		0.25 3.46% 4,242,127 1,900 0.0
6.84
9.24
7.50
36 tháng
(2023-03-29) 		1.89 33.16% 8,133,646 -139,300 -1.8
5.71
11.31
7.50
60 tháng
(2021-04-08) 		-0.24 -3.12% 16,735,547 -159,563 -1.2
5.10
11.31
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022
6.36
 2,300 6.36 6.43 5.94 0 1,000 -0.0
14/06/2022
6.36
 400 6.43 6.43 5.94 0 0 0
13/06/2022
6.43
 0 6.43 6.43 6.43 0 0 0
10/06/2022
6.43
 0 6.43 6.43 6.43 0 0 0
09/06/2022
6.43
 0 6.43 6.43 6.43 0 0 0
08/06/2022
6.43
 100 6.36 6.43 6.43 0 0 0
07/06/2022
6.36
 600 6.49 6.49 6.22 0 0 0
06/06/2022
6.49
 0 6.49 6.49 6.49 0 0 0
03/06/2022
6.49
 2,474 6.36 6.56 6.29 0 0 0
02/06/2022
6.36
 6,500 6.36 6.36 6.29 0 4,700 -0.0
01/06/2022
6.36
 8,100 6.43 6.43 6.15 0 6,200 -0.1
31/05/2022
6.43
 1,600 6.49 6.49 6.43 0 1,400 -0.0
30/05/2022
6.49
 6,000 6.43 6.49 6.36 0 4,100 -0.0
27/05/2022
6.43
 18,700 6.43 6.49 6.43 0 7,000 -0.1
26/05/2022
6.43
 17,800 6.43 6.49 6.15 0 12,400 -0.1
25/05/2022
6.43
 200 6.43 6.43 6.43 0 0 0
24/05/2022
6.43
 0 6.43 6.43 6.43 0 0 0
23/05/2022
6.43
 1,000 6.56 6.56 6.08 0 0 0
20/05/2022
6.56
 7 6.56 6.56 6.56 0 0 0
19/05/2022
6.56
 0 6.56 6.56 6.56 0 0 0
18/05/2022
6.56
 28,498 6.43 6.63 6.29 2,500 21,600 -0.2
17/05/2022
6.43
 500 6.56 6.56 6.43 0 0 0
16/05/2022
6.56
 1,307 6.49 6.77 6.56 0 100 -0.0
13/05/2022
6.49
 76,000 6.70 6.77 6.08 5,200 36,900 -0.3
12/05/2022
6.70
 21,200 7.12 7.12 6.43 0 200 -0.0
11/05/2022
7.12
 107 6.63 7.12 7.12 0 0 0
10/05/2022
6.63
 11,200 7.19 7.19 6.49 0 100 -0.0
09/05/2022
7.19
 1,500 7.05 7.39 6.43 0 100 -0.0
06/05/2022
7.05
 1,600 7.46 7.46 6.77 0 300 -0.0
05/05/2022
7.46
 110 7.19 7.46 7.46 0 0 0
04/05/2022
7.19
 4,600 7.25 7.25 6.70 0 2,500 -0.0
29/04/2022
7.25
 3,500 6.77 7.25 6.98 0 0 0
28/04/2022
6.77
 1,000 7.05 7.05 6.77 0 0 0
27/04/2022
7.05
 3,300 7.05 7.05 7.05 0 0 0
26/04/2022
7.05
 2,600 7.05 7.05 6.49 0 100 -0.0
25/04/2022
7.05
 1,300 7.05 7.53 6.56 0 300 -0.0
22/04/2022
7.05
 2,800 7.12 7.12 6.56 0 900 -0.0
21/04/2022
7.12
 14,000 6.98 7.12 6.43 0 0 0
20/04/2022
6.98
 7,000 7.12 7.12 6.91 0 0 0
19/04/2022
7.12
 600 7.12 7.19 6.70 0 0 0
18/04/2022
7.12
 8,400 7.46 7.46 6.91 0 600 -0.0
15/04/2022
7.46
 1,000 7.60 7.60 7.46 0 0 0
14/04/2022
7.60
 6,000 7.25 7.60 7.19 0 0 0
13/04/2022
7.25
 1,951 7.05 7.32 6.91 0 0 0
12/04/2022
7.05
 16,000 7.19 7.39 7.05 0 700 -0.0
08/04/2022
7.19
 3,800 7.60 7.60 7.19 0 0 0
07/04/2022
7.60
 7,900 7.60 7.60 7.25 0 0 0
06/04/2022
7.60
 200 7.60 7.60 7.60 0 0 0
05/04/2022
7.60
 4,100 7.60 7.60 7.32 0 2,000 -0.0
04/04/2022
7.60
 900 7.53 7.95 7.53 0 0 0
01/04/2022
7.53
 7,500 7.46 7.53 7.39 0 0 0
31/03/2022
7.46
 18,551 7.46 7.53 7.25 900 12,751 -0.1
30/03/2022
7.46
 15,500 7.60 7.60 7.25 100 0 0.0
29/03/2022
7.60
 19,200 7.60 7.60 7.25 0 0 0
28/03/2022
7.60
 1,700 7.60 7.95 7.25 0 1,000 -0.0
25/03/2022
7.60
 20,100 7.81 8.08 7.12 0 0 0
24/03/2022
7.81
 8,700 7.88 7.95 7.60 0 0 0
23/03/2022
7.88
 28,300 7.95 8.29 7.60 0 20,000 -0.2
22/03/2022
7.95
 43,500 7.67 8.08 7.32 0 21,000 -0.2
21/03/2022
7.67
 36,000 7.60 7.88 7.32 0 20,000 -0.2
18/03/2022
7.60
 16,400 7.25 7.60 7.19 0 0 0
17/03/2022
7.25
 14,900 7.19 7.25 7.05 0 0 0
16/03/2022
7.19
 16,027 6.98 7.19 6.91 0 1,000 -0.0
15/03/2022
6.98
 1,500 6.98 6.98 6.91 0 1,000 -0.0
14/03/2022
6.98
 368 7.12 7.12 6.98 0 0 0
11/03/2022
7.12
 2,400 7.19 7.19 7.12 0 0 0
10/03/2022
7.19
 14,810 6.91 7.25 6.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |