CTCP Thép Mê Lin (mel)

8.30
0.10
(1.22%)
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
(2026-06-29) 		0.80 10.81% 11,000 0 0
7
8.30
8.30
2 tháng
(2026-06-01) 		0.90 12.33% 39,500 0 0
7
8.30
8.30
3 tháng
(2026-05-04) 		0.20 2.50% 51,500 0 0
7
8.80
8.30
6 tháng
(2026-01-30) 		1 13.89% 89,000 3,200 0.0
6.50
8.80
8.30
12 tháng
(2025-08-04) 		1.70 26.15% 139,200 1,100 0.0
6
8.80
8.30
24 tháng
(2024-08-08) 		1.90 30.16% 277,865 2,400 0.0
5.60
8.80
8.30
36 tháng
(2023-08-14) 		1.40 20.59% 402,998 2,300 0.0
5.60
8.80
8.30
60 tháng
(2021-08-24) 		-5.19 -38.76% 3,058,636 1,900 0.0
5.60
18.91
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
8.20
 3,400 7.50 8.20 7.50 0 0 0
13/12/2022
7.50
 4,100 8.20 8.20 7.50 0 0 0
12/12/2022
8.20
 2,911 8.80 8.90 8.20 0 0 0
09/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2022
8.80
 4,186 9.50 10.20 8.80 0 0 0
08/12/2022
9.50
 22,300 9.14 9.86 9.14 0 0 0
07/12/2022
9.14
 6,801 9.41 9.50 9.05 0 0 0
06/12/2022
9.41
 3,900 9.14 9.86 8.69 0 0 0
05/12/2022
9.14
 28,800 9.23 9.77 8.96 0 0 0
02/12/2022
9.23
 7,700 9.59 9.59 8.69 0 0 0
01/12/2022
9.59
 500 8.96 9.68 9.59 300 0 0.0
30/11/2022
8.96
 700 9.50 9.50 8.60 0 0 0
29/11/2022
9.50
 100 8.78 9.50 9.50 0 0 0
28/11/2022
8.78
 6,216 8.96 9.05 8.23 0 0 0
25/11/2022
8.96
 1,100 9.68 9.68 8.78 0 0 0
24/11/2022
9.68
 100 8.96 9.68 9.68 0 0 0
23/11/2022
8.96
 0 8.96 8.96 8.96 0 0 0
22/11/2022
8.96
 100 9.05 9.05 8.96 0 0 0
21/11/2022
9.05
 0 9.05 9.05 9.05 0 0 0
18/11/2022
9.05
 1,300 9.32 9.32 8.41 0 0 0
17/11/2022
9.32
 100 8.78 9.32 9.32 0 0 0
16/11/2022
8.78
 1,800 8.14 8.78 7.33 0 0 0
15/11/2022
8.14
 100 7.60 8.14 8.14 0 0 0
14/11/2022
7.60
 200 8.41 8.87 7.60 0 0 0
11/11/2022
8.41
 1,000 9.32 9.32 8.41 0 0 0
10/11/2022
9.32
 0 9.32 9.32 9.32 0 0 0
09/11/2022
9.32
 0 9.32 9.32 9.32 0 0 0
08/11/2022
9.32
 100 8.87 9.32 9.32 0 0 0
07/11/2022
8.87
 701 9.14 9.77 8.23 0 0 0
04/11/2022
9.14
 1,100 9.32 9.32 8.41 0 0 0
03/11/2022
9.32
 100 8.78 9.32 9.32 0 0 0
02/11/2022
8.78
 1,200 9.32 9.32 8.41 0 0 0
01/11/2022
9.32
 100 8.87 9.32 9.32 0 0 0
31/10/2022
8.87
 0 8.87 8.87 8.87 0 0 0
28/10/2022
8.87
 300 9.05 9.05 8.14 0 0 0
27/10/2022
9.05
 0 9.05 9.05 9.05 0 0 0
26/10/2022
9.05
 1,100 9.32 9.32 8.41 0 0 0
25/10/2022
9.32
 100 9.14 9.32 9.32 0 0 0
24/10/2022
9.14
 1,100 9.23 9.23 8.32 0 0 0
21/10/2022
9.23
 1,300 9.41 9.41 8.50 0 0 0
20/10/2022
9.41
 0 9.41 9.41 9.41 0 0 0
19/10/2022
9.41
 200 9.05 9.41 8.23 0 0 0
18/10/2022
9.05
 400 9.86 9.86 9.05 0 0 0
17/10/2022
9.86
 0 9.86 9.86 9.86 0 0 0
14/10/2022
9.86
 0 9.86 9.86 9.86 0 0 0
13/10/2022
9.86
 0 9.86 9.86 9.86 0 0 0
12/10/2022
9.86
 300 9.86 9.86 8.96 0 0 0
11/10/2022
9.86
 100 9.59 9.86 9.86 0 0 0
10/10/2022
9.59
 1 9.59 9.59 9.59 0 0 0
07/10/2022
9.59
 0 9.59 9.59 9.59 0 0 0
06/10/2022
9.59
 100 9.05 9.59 9.59 0 0 0
05/10/2022
9.05
 2,000 8.60 9.14 8.05 0 0 0
04/10/2022
8.60
 300 9.50 9.50 8.60 0 0 0
03/10/2022
9.50
 100 9.68 9.68 9.50 0 0 0
30/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0
29/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0
28/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0
27/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0
26/09/2022
9.68
 100 9.32 9.68 9.68 0 0 0
23/09/2022
9.32
 1,300 9.68 9.77 8.87 0 0 0
22/09/2022
9.68
 800 9.50 9.77 9.50 0 0 0
21/09/2022
9.50
 3,700 10.50 11.13 9.50 0 0 0
20/09/2022
10.50
 900 9.68 10.59 9.32 0 0 0
19/09/2022
9.68
 9,100 10.68 11.31 9.68 0 0 0
16/09/2022
10.68
 400 10.31 11.22 9.68 0 0 0
15/09/2022
10.31
 700 11.13 11.13 10.04 0 0 0
14/09/2022
11.13
 0 11.13 11.13 11.13 0 0 0
13/09/2022
11.13
 0 11.13 11.13 11.13 0 0 0
12/09/2022
11.13
 100 11.22 11.22 11.13 0 0 0
09/09/2022
11.22
 8,800 11.04 11.58 11.04 0 0 0
08/09/2022
11.04
 8,400 10.31 11.13 10.40 0 0 0
07/09/2022
10.31
 0 10.31 10.31 10.31 0 0 0
06/09/2022
10.31
 300 10.13 10.40 10.31 0 0 0
05/09/2022
10.13
 3,100 10.04 10.22 9.14 0 0 0
31/08/2022
10.04
 300 9.86 10.04 9.23 0 0 0
30/08/2022
9.86
 2,800 9.41 9.86 9.77 0 0 0
29/08/2022
9.41
 900 9.77 9.77 9.32 0 0 0
26/08/2022
9.77
 3,500 9.68 10.13 9.50 0 0 0
25/08/2022
9.68
 1,400 9.50 9.77 9.68 0 0 0
24/08/2022
9.50
 1,000 9.32 9.77 9.32 0 0 0
23/08/2022
9.32
 600 9.59 9.86 9.32 0 0 0
22/08/2022
9.59
 400 9.68 10.13 9.59 0 0 0
19/08/2022
9.68
 300 10.13 10.13 9.68 0 0 0
18/08/2022
10.13
 400 10.04 10.22 9.68 0 0 0
17/08/2022
10.04
 511 9.86 10.22 9.59 0 0 0
16/08/2022
9.86
 4,300 10.31 10.31 9.68 0 0 0
15/08/2022
10.31
 900 10.22 10.50 10.13 0 0 0
12/08/2022
10.22
 1,700 9.86 10.59 9.50 0 0 0
11/08/2022
9.86
 18,400 10.59 10.59 9.59 0 0 0
10/08/2022
10.59
 1,400 10.59 10.59 9.95 0 0 0
09/08/2022
10.59
 1,100 10.59 10.68 10.59 0 0 0
08/08/2022
10.59
 5,300 10.04 10.77 10.59 0 0 0
05/08/2022
10.04
 2,500 10.59 10.59 10.04 0 0 0
04/08/2022
10.59
 900 10.77 10.77 10.40 0 0 0
03/08/2022
10.77
 1,200 10.77 10.77 10.68 0 0 0
02/08/2022
10.77
 100 10.04 10.77 10.77 0 0 0
01/08/2022
10.04
 1,800 10.77 10.77 10.04 0 0 0
29/07/2022
10.77
 0 10.77 10.77 10.77 0 0 0
28/07/2022
10.77
 100 9.95 10.77 10.77 0 0 0
27/07/2022
9.95
 1,911 10.77 11.22 9.86 0 0 0
26/07/2022
10.77
 5,700 10.22 11.04 10.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |