CTCP Thép Mê Lin (mel)

7.60
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
(2026-02-11) 		0.70 10.14% 13,300 3,200 0.0
6.80
8.40
7.60
2 tháng
(2026-01-12) 		1.20 18.75% 21,100 2,000 0.0
6.40
8.40
7.60
3 tháng
(2025-12-15) 		1.30 20.63% 33,700 2,000 0.0
6.30
8.40
7.60
6 tháng
(2025-09-15) 		1 15.15% 54,100 1,100 0.0
6
8.40
7.60
12 tháng
(2025-03-18) 		0.90 13.43% 89,000 2,100 0.0
5.80
8.40
7.60
24 tháng
(2024-03-25) 		1.10 16.92% 257,030 2,400 0.0
5.60
8.50
7.60
36 tháng
(2023-03-29) 		0.90 13.43% 447,921 1,900 0.0
5.60
8.50
7.60
60 tháng
(2021-04-08) 		0.18 2.44% 3,525,321 2,000 0.1
5.60
18.91
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2022
10.22
 7,000 11.31 11.40 10.22 0 0 0
22/07/2022
11.31
 100 11.40 11.40 11.31 0 0 0
21/07/2022
11.40
 0 11.40 11.40 11.40 0 0 0
20/07/2022
11.40
 100 11.13 11.40 11.40 0 0 0
19/07/2022
11.13
 800 11.13 11.49 10.40 0 0 0
18/07/2022
11.13
 200 10.59 11.49 11.13 0 0 0
15/07/2022
10.59
 1,900 11.67 11.67 10.59 0 0 0
14/07/2022
11.67
 200 12.12 12.12 11.67 0 0 0
13/07/2022
12.12
 200 12.30 12.30 12.12 0 0 0
12/07/2022
12.30
 100 12.67 12.67 12.30 0 0 0
11/07/2022
12.67
 100 12.03 12.67 12.67 0 0 0
08/07/2022
12.03
 200 12.12 12.12 10.95 0 0 0
07/07/2022
12.12
 10,400 11.13 12.12 10.04 0 0 0
06/07/2022
11.13
 900 11.40 12.12 10.40 0 0 0
05/07/2022
11.40
 411 11.58 12.03 10.68 0 0 0
04/07/2022
11.58
 1,700 12.30 12.58 11.13 0 0 0
01/07/2022
12.30
 900 12.67 12.67 11.40 0 0 0
30/06/2022
12.67
 530 12.58 12.67 12.67 0 0 0
29/06/2022
12.58
 0 12.58 12.58 12.58 0 0 0
28/06/2022
12.58
 1,600 13.03 13.03 11.76 0 0 0
27/06/2022
13.03
 200 12.30 13.03 12.49 0 0 0
24/06/2022
12.30
 200 12.12 12.30 12.30 0 0 0
23/06/2022
12.12
 0 12.12 12.12 12.12 0 0 0
22/06/2022
12.12
 1,120 11.58 12.58 10.50 0 0 0
21/06/2022
11.58
 300 12.49 12.49 11.31 0 0 0
20/06/2022
12.49
 400 13.48 13.48 12.21 0 0 0
17/06/2022
13.48
 0 13.48 13.48 13.48 0 0 0
16/06/2022
13.48
 0 13.48 13.48 13.48 0 0 0
15/06/2022
13.48
 0 13.48 13.48 13.48 0 0 0
14/06/2022
13.48
 100 12.94 13.48 13.48 0 0 0
13/06/2022
12.94
 0 12.94 12.94 12.94 0 0 0
10/06/2022
12.94
 211 12.58 12.94 12.49 0 0 0
09/06/2022
12.58
 1,400 12.58 12.58 12.49 0 0 0
08/06/2022
12.58
 2,100 12.49 12.58 11.31 0 0 0
07/06/2022
12.49
 600 12.58 12.58 11.85 0 0 0
06/06/2022
12.58
 300 12.67 12.67 11.94 0 0 0
03/06/2022
12.67
 0 12.67 12.67 12.67 0 0 0
02/06/2022
12.67
 0 12.67 12.67 12.67 0 0 0
01/06/2022
12.67
 0 12.67 12.67 12.67 0 0 0
31/05/2022
12.67
 0 12.67 12.67 12.67 0 0 0
30/05/2022
12.67
 0 12.67 12.67 12.67 0 0 0
27/05/2022
12.67
 0 12.67 12.67 12.67 0 0 0
26/05/2022
12.67
 0 12.67 12.67 12.67 0 0 0
25/05/2022
12.67
 2,600 12.49 12.67 11.76 0 0 0
24/05/2022
12.49
 5 12.49 12.49 12.49 0 0 0
23/05/2022
12.49
 0 12.49 12.49 12.49 0 0 0
20/05/2022
12.49
 500 12.03 12.49 11.94 0 0 0
19/05/2022
12.03
 2,200 11.85 12.03 11.04 0 0 0
18/05/2022
11.85
 6,400 12.30 12.49 11.22 0 0 0
17/05/2022
12.30
 3,600 12.49 12.49 11.85 0 0 0
16/05/2022
12.49
 0 12.49 12.49 12.49 0 0 0
13/05/2022
12.49
 14,600 12.30 12.67 11.13 0 0 0
12/05/2022
12.30
 5,600 12.76 12.76 11.49 0 0 0
11/05/2022
12.76
 700 12.67 13.03 11.67 0 0 0
10/05/2022
12.67
 0 12.67 12.67 12.67 0 0 0
09/05/2022
12.67
 2,700 12.67 12.76 11.40 0 0 0
06/05/2022
12.67
 2,700 12.67 12.67 11.94 0 0 0
05/05/2022
12.67
 714 12.85 12.85 11.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |