CTCP Thép Mê Lin (mel)

6.40
0
(0%)
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
(2025-11-05) 		0.30 4.92% 12,700 -500 -0.0
6
6.40
6.40
2 tháng
(2025-10-06) 		0.40 6.67% 17,900 -900 -0.0
6
6.40
6.40
3 tháng
(2025-09-08) 		0.40 6.67% 20,100 -900 -0.0
6
6.60
6.40
6 tháng
(2025-06-09) 		0.30 4.92% 42,900 100 0.0
5.80
6.60
6.40
12 tháng
(2024-12-10) 		-0.60 -8.57% 97,236 100 0.0
5.60
7.40
6.40
24 tháng
(2023-12-18) 		0.20 3.23% 261,198 300 0.0
5.60
8.50
6.40
36 tháng
(2022-12-21) 		-1.10 -14.67% 482,856 400 0.0
5.60
8.50
6.40
60 tháng
(2020-12-31) 		-1.47 -18.69% 3,510,731 100 0.0
5.60
18.91
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
12.85
 1,100 13.03 13.03 12.49 0 0 0
29/04/2022
13.03
 1,400 13.03 13.39 13.03 0 0 0
28/04/2022
13.03
 1,300 12.40 13.39 12.40 0 0 0
27/04/2022
12.40
 1,300 12.30 12.40 12.30 0 0 0
26/04/2022
12.30
 5,500 12.49 12.49 11.31 0 0 0
25/04/2022
12.49
 200 12.40 12.58 12.49 0 0 0
22/04/2022
12.40
 3,600 12.12 12.40 11.22 0 0 0
21/04/2022
12.12
 4,500 12.12 12.12 11.31 0 0 0
20/04/2022
12.12
 4,600 12.12 12.67 11.76 0 0 0
19/04/2022
12.12
 5,200 13.39 13.39 12.12 0 0 0
18/04/2022
13.39
 7,700 13.75 13.75 13.03 0 0 0
15/04/2022
13.75
 1,400 13.66 13.84 13.66 0 0 0
14/04/2022
13.66
 4,000 13.84 14.20 13.66 0 0 0
13/04/2022
13.84
 6,600 13.93 13.93 13.48 0 0 0
12/04/2022
13.93
 3,400 13.93 14.39 13.93 0 0 0
08/04/2022
13.93
 1,600 14.11 14.11 13.93 0 0 0
07/04/2022
14.11
 600 14.11 14.84 14.11 0 0 0
06/04/2022
14.11
 12,100 15.29 15.29 14.11 0 0 0
05/04/2022
15.29
 920 15.38 15.38 14.66 0 0 0
04/04/2022
15.38
 2,700 15.38 15.38 15.29 0 0 0
01/04/2022
15.38
 200 15.47 15.47 15.38 0 0 0
31/03/2022
15.47
 700 15.29 15.56 15.20 0 0 0
30/03/2022
15.29
 14,700 15.56 15.56 15.29 0 0 0
29/03/2022
15.56
 3,100 15.47 15.56 15.38 0 0 0
28/03/2022
15.47
 700 15.56 15.56 15.47 0 0 0
25/03/2022
15.56
 4,500 15.65 15.65 15.47 0 0 0
24/03/2022
15.65
 300 15.65 15.74 15.56 0 0 0
23/03/2022
15.65
 3,601 15.65 15.74 15.47 0 0 0
22/03/2022
15.65
 3,001 15.65 15.65 15.56 0 0 0
21/03/2022
15.65
 2,200 15.65 15.65 15.65 0 0 0
18/03/2022
15.65
 4,500 15.65 15.83 15.65 0 0 0
17/03/2022
15.65
 1,000 15.74 15.74 15.47 0 0 0
16/03/2022
15.74
 3,000 15.65 15.74 15.56 0 100 -0.0
15/03/2022
15.65
 1,700 15.74 15.74 14.93 0 0 0
14/03/2022
15.74
 5,600 15.92 15.92 15.74 0 0 0
11/03/2022
15.92
 6,800 15.92 15.92 15.29 100 0 0.0
10/03/2022
15.92
 5,310 15.83 15.92 14.57 0 200 -0.0
09/03/2022
15.83
 3,100 15.65 15.83 15.56 0 600 -0.0
08/03/2022
15.65
 8,312 16.01 16.01 15.65 0 0 0
07/03/2022
16.01
 10,420 15.92 16.29 16.01 0 100 -0.0
04/03/2022
15.92
 14,300 15.83 16.20 15.83 0 0 0
03/03/2022
15.83
 12,300 15.38 15.83 15.38 0 0 0
02/03/2022
15.38
 6,700 15.38 15.47 15.20 0 0 0
01/03/2022
15.38
 17,219 15.38 15.83 15.29 0 100 -0.0
28/02/2022
15.38
 19,600 14.66 15.38 14.75 0 0 0
25/02/2022
14.66
 2,100 14.66 14.75 14.30 0 0 0
24/02/2022
14.66
 3,606 15.11 15.11 14.66 0 0 0
23/02/2022
15.11
 7,200 14.84 15.11 14.93 0 0 0
22/02/2022
14.84
 500 14.93 15.11 14.84 0 0 0
21/02/2022
14.93
 6,500 14.48 14.93 14.48 0 0 0
18/02/2022
14.48
 2,300 14.57 14.84 14.39 0 0 0
17/02/2022
14.57
 200 14.48 14.57 14.20 0 0 0
16/02/2022
14.48
 1,400 14.57 14.57 13.75 0 0 0
15/02/2022
14.57
 700 14.66 14.66 14.30 0 0 0
14/02/2022
14.66
 4,000 14.93 14.93 13.48 0 0 0
11/02/2022
14.93
 2,200 15.11 15.11 14.57 0 0 0
10/02/2022
15.11
 8,503 15.11 15.38 15.11 0 0 0
09/02/2022
15.11
 8,800 14.20 15.56 14.30 0 0 0
08/02/2022
14.20
 8,490 13.66 14.20 13.57 0 0 0
07/02/2022
13.66
 6,500 13.66 13.75 13.30 0 3,000 -0.0
28/01/2022
13.66
 300 13.66 13.66 13.66 0 0 0
27/01/2022
13.66
 100 13.57 13.66 13.66 0 0 0
26/01/2022
13.57
 11,200 14.02 14.02 13.39 0 0 0
25/01/2022
14.02
 1,200 13.84 14.02 13.12 0 0 0
24/01/2022
13.84
 2,200 14.20 14.20 13.57 100 0 0.0
21/01/2022
14.20
 4,700 14.30 14.30 13.57 0 2,300 -0.0
20/01/2022
14.30
 2,100 14.30 14.30 13.93 0 1,900 -0.0
19/01/2022
14.30
 1,600 14.39 14.48 14.30 0 0 0
18/01/2022
14.39
 8,000 14.66 14.66 13.57 100 0 0.0
17/01/2022
14.66
 3,000 14.84 15.11 14.48 0 0 0
14/01/2022
14.84
 4,600 14.66 15.11 14.30 0 0 0
13/01/2022
14.66
 2,800 15.20 15.38 14.66 0 0 0
12/01/2022
15.20
 900 14.84 15.20 14.66 0 0 0
11/01/2022
14.84
 3,700 14.66 14.93 14.57 0 0 0
10/01/2022
14.66
 8,000 15.20 15.20 14.66 200 0 0.0
07/01/2022
15.20
 10,500 15.11 15.20 14.75 0 0 0
06/01/2022
15.11
 8,100 15.20 15.20 14.84 0 0 0
05/01/2022
15.20
 4,000 15.38 15.38 15.02 0 0 0
04/01/2022
15.38
 8,645 15.38 15.38 14.93 0 0 0
31/12/2021
15.38
 6,100 15.02 15.38 14.93 0 0 0
30/12/2021
15.02
 3,100 15.29 15.29 15.02 0 0 0
29/12/2021
15.29
 10,300 15.11 15.29 14.93 0 0 0
28/12/2021
15.11
 6,100 15.65 15.65 15.11 0 0 0
27/12/2021
15.65
 2,000 15.92 15.92 15.65 0 0 0
24/12/2021
15.92
 1,800 15.29 16.10 15.47 0 0 0
23/12/2021
15.29
 5,405 15.56 15.56 15.20 0 0 0
22/12/2021
15.56
 4,300 16.29 16.56 15.56 100 0 0.0
21/12/2021
16.29
 14,200 16.38 16.38 16.10 100 0 0.0
20/12/2021
16.38
 6,500 16.92 16.92 16.38 0 0 0
17/12/2021
16.92
 6,800 16.92 17.01 16.47 100 0 0.0
16/12/2021
16.92
 8,000 17.19 17.19 16.83 0 0 0
15/12/2021
17.19
 2,900 17.37 17.37 17.01 0 0 0
14/12/2021
17.37
 13,400 17.37 17.91 17.10 0 0 0
13/12/2021
17.37
 9,000 17.19 17.64 16.83 0 0 0
10/12/2021
17.19
 10,100 17.37 17.37 16.83 0 0 0
09/12/2021
17.37
 8,900 17.55 17.55 17.19 0 0 0
08/12/2021
17.55
 1,003 17.28 17.55 17.37 0 100 -0.0
07/12/2021
17.28
 1,000 17.10 17.37 16.38 0 0 0
06/12/2021
17.10
 5,200 17.46 17.46 16.56 100 0 0.0
03/12/2021
17.46
 14,820 17.64 17.64 17.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |