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

7.50
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) 		0.10 1.35% 174,600 0 0
7.40
7.50
7.50
2 tháng
(2025-10-06) 		0 0% 230,500 0 0
7.40
7.50
7.50
3 tháng
(2025-09-08) 		0 0% 508,300 0 0
7.40
7.70
7.50
6 tháng
(2025-06-09) 		0 0% 1,288,400 -200 -0.0
7.40
7.80
7.50
12 tháng
(2024-12-10) 		-0.45 -5.66% 1,844,793 -200 -0.0
6.84
8.32
7.50
24 tháng
(2023-12-18) 		0.65 9.48% 4,403,952 400 0.0
6.84
9.24
7.50
36 tháng
(2022-12-21) 		1.79 31.41% 7,957,911 -139,312 -1.8
5.26
11.31
7.50
60 tháng
(2020-12-31) 		0.80 12% 18,001,533 -968,216 -10.6
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)
02/12/2021
7.67
 8,600 7.81 7.81 7.67 1,000 0 0.0
01/12/2021
7.81
 19,500 7.81 7.81 7.74 0 3,200 -0.0
30/11/2021
7.81
 8,200 7.95 7.95 7.81 0 0 0
29/11/2021
7.95
 20,200 7.95 7.95 7.67 0 0 0
26/11/2021
7.95
 48,800 8.01 8.08 7.95 24,300 5,800 0.2
25/11/2021
8.01
 13,700 8.08 8.08 7.95 4,500 0 0.1
24/11/2021
8.08
 15,100 7.95 8.15 7.95 3,000 0 0.0
23/11/2021
7.95
 23,000 7.95 8.01 7.88 14,200 0 0.2
22/11/2021
7.95
 35,310 8.01 8.08 7.95 20,100 200 0.2
19/11/2021
8.01
 39,300 8.08 8.29 8.01 14,500 1,400 0.2
18/11/2021
8.08
 42,324 8.08 8.15 8.01 20,400 17,700 0.0
17/11/2021
8.08
 25,800 8.22 8.29 8.08 10,200 0 0.1
16/11/2021
8.22
 23,700 8.22 8.43 8.08 1,600 100 0.0
15/11/2021
8.22
 105,300 8.08 8.22 8.01 15,400 0 0.2
12/11/2021
8.08
 55,200 8.08 8.22 7.95 32,300 0 0.4
11/11/2021
8.08
 38,700 8.08 8.29 7.88 18,300 0 0.2
10/11/2021
8.08
 71,900 7.81 8.08 7.74 20,500 0 0.2
09/11/2021
7.81
 48,902 8.01 8.01 7.81 23,400 0 0.3
08/11/2021
8.01
 46,014 7.67 8.22 7.88 0 0 0
05/11/2021
7.67
 27,400 7.39 7.74 7.46 0 3,500 -0.0
04/11/2021
7.39
 26,002 7.32 7.53 7.32 100 0 0.0
03/11/2021
7.32
 158,610 8.01 8.08 7.25 60,000 0 0.7
02/11/2021
8.01
 54,500 7.53 8.08 7.53 11,400 0 0.1
01/11/2021
7.53
 102,400 7.60 7.88 7.53 10,000 0 0.1
29/10/2021
7.60
 100,410 7.32 7.60 7.12 8,800 0 0.1
28/10/2021
7.32
 53,900 7.05 7.60 7.05 0 0 0
27/10/2021
7.05
 151,400 6.98 7.05 6.70 16,400 0 0.2
26/10/2021
6.98
 46,000 6.98 7.12 6.91 5,500 0 0.1
25/10/2021
6.98
 93,000 6.77 7.05 6.77 0 15,200 -0.2
22/10/2021
6.77
 38,900 6.56 6.77 6.56 0 0 0
21/10/2021
6.56
 11,700 6.56 6.70 6.56 0 0 0
20/10/2021
6.56
 22,200 6.63 6.70 6.36 0 0 0
19/10/2021
6.63
 3,200 6.43 6.70 6.36 0 0 0
18/10/2021
6.43
 8,700 6.77 6.77 6.43 0 0 0
15/10/2021
6.77
 20,000 6.70 6.77 6.63 0 0 0
14/10/2021
6.70
 6,000 6.70 6.77 6.49 0 0 0
13/10/2021
6.70
 7,200 6.70 6.70 6.49 0 0 0
12/10/2021
6.70
 44,100 6.63 6.70 6.29 1,200 0 0.0
11/10/2021
6.63
 24,500 6.49 6.70 6.49 0 0 0
08/10/2021
6.49
 21,300 6.63 6.63 6.43 0 0 0
07/10/2021
6.63
 14,900 6.56 6.77 6.49 0 0 0
06/10/2021
6.56
 12,000 6.49 6.56 6.49 0 0 0
05/10/2021
6.49
 10,600 6.49 6.56 6.36 0 0 0
04/10/2021
6.49
 12,500 6.43 6.49 6.36 0 0 0
01/10/2021
6.43
 25,300 6.63 6.63 6.43 0 0 0
30/09/2021
6.63
 36,900 6.63 6.77 6.49 8,300 0 0.1
29/09/2021
6.63
 8,500 6.70 6.70 6.43 0 0 0
28/09/2021
6.70
 49,100 6.56 6.70 6.43 26,400 0 0.2
27/09/2021
6.56
 101,100 6.70 6.77 6.49 38,700 0 0.4
24/09/2021
6.70
 46,200 6.98 6.98 6.70 0 0 0
23/09/2021
6.98
 52,400 7.32 8.01 6.91 0 0 0
22/09/2021
7.32
 279,650 6.70 7.32 6.91 0 51,400 -0.5
21/09/2021
6.70
 29,900 6.98 7.46 6.63 0 0 0
20/09/2021
6.98
 95,500 6.36 6.98 6.36 0 100 -0.0
17/09/2021
6.36
 24,300 6.36 6.43 6.22 0 0 0
16/09/2021
6.36
 24,500 6.36 6.36 6.22 0 0 0
15/09/2021
6.36
 32,400 6.43 6.43 6.36 0 0 0
14/09/2021
6.43
 17,200 6.29 6.49 6.22 0 0 0
13/09/2021
6.29
 28,000 6.49 6.56 6.29 400 0 0.0
10/09/2021
6.49
 26,710 6.22 6.49 6.22 6,500 0 0.1
09/09/2021
6.22
 25,500 6.36 6.36 6.15 1,300 0 0.0
08/09/2021
6.36
 18,000 6.29 6.43 6.08 0 100 -0.0
07/09/2021
6.29
 29,050 6.43 6.43 6.29 0 0 0
06/09/2021
6.43
 42,910 6.08 6.63 6.08 0 0 0
01/09/2021
6.08
 13,700 6.08 6.08 5.94 0 0 0
31/08/2021
6.08
 11,900 6.08 6.08 5.94 0 0 0
30/08/2021
6.08
 13,900 6.01 6.22 5.87 0 0 0
27/08/2021
6.01
 52,100 6.01 6.01 5.80 100 0 0.0
26/08/2021
6.01
 4,400 6.22 6.22 5.94 0 0 0
25/08/2021
6.22
 4,460 6.22 6.22 5.94 0 0 0
24/08/2021
6.22
 53,200 6.15 6.22 5.87 23,400 0 0.2
23/08/2021
6.15
 25,900 6.22 6.22 6.01 8,000 0 0.1
20/08/2021
6.22
 48,200 6.70 6.77 6.22 16,100 0 0.1
19/08/2021
6.70
 193,700 6.22 6.84 6.15 59,400 28,900 0.2
18/08/2021
6.22
 67,400 6.22 6.29 6.15 55,000 40,000 0.1
17/08/2021
6.22
 78,900 6.01 6.36 5.94 4,400 0 0.0
16/08/2021
6.01
 69,400 5.67 6.15 5.67 600 0 0.0
13/08/2021
5.67
 41,200 5.67 5.80 5.60 18,400 0 0.1
12/08/2021
5.67
 17,200 5.73 5.73 5.67 10,000 0 0.1
11/08/2021
5.73
 5,200 5.67 5.73 5.67 0 0 0
10/08/2021
5.67
 53,700 5.60 5.67 5.46 0 0 0
09/08/2021
5.60
 68,600 5.67 5.73 5.60 0 0 0
06/08/2021
5.67
 7,800 5.67 5.73 5.60 0 0 0
05/08/2021
5.67
 1,300 5.67 5.67 5.60 0 0 0
04/08/2021
5.67
 2,300 5.67 5.67 5.60 0 0 0
03/08/2021
5.67
 7,500 5.73 5.73 5.53 0 0 0
02/08/2021
5.73
 800 5.53 5.73 5.67 0 0 0
30/07/2021
5.53
 900 5.60 5.67 5.53 0 0 0
29/07/2021
5.60
 1,000 5.60 5.60 5.60 0 0 0
28/07/2021
5.60
 4,100 5.60 5.60 5.53 0 0 0
27/07/2021
5.60
 9,100 5.67 5.67 5.53 0 4,600 -0.0
26/07/2021
5.67
 200 5.73 5.73 5.53 0 0 0
23/07/2021
5.73
 11,300 5.67 5.73 5.60 0 0 0
22/07/2021
5.67
 22,500 5.67 5.73 5.60 0 0 0
21/07/2021
5.67
 3,400 5.67 5.67 5.53 0 0 0
20/07/2021
5.67
 6,800 5.73 5.73 5.53 0 0 0
19/07/2021
5.73
 7,000 5.60 5.87 5.53 0 0 0
16/07/2021
5.60
 9,500 5.67 5.67 5.53 4,200 0 0.0
15/07/2021
5.67
 4,605 5.80 5.80 5.60 0 0 0
14/07/2021
5.80
 20,500 5.46 5.80 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |