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

7.20
0.20
(2.86%)
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
(2026-05-20) 		-0.20 -2.78% 491,300 0 0
6.90
7.60
7.20
2 tháng
(2026-04-20) 		-0.70 -9.09% 685,200 0 0
6.90
8.10
7.20
3 tháng
(2026-03-23) 		-0.40 -5.41% 799,700 0 0
6.90
8.10
7.20
6 tháng
(2025-12-22) 		-0.50 -6.67% 1,019,500 0 0
6.90
8.10
7.20
12 tháng
(2025-06-24) 		-0.50 -6.67% 2,296,800 -200 -0.0
6.90
8.10
7.20
24 tháng
(2024-07-01) 		-1.50 -17.69% 3,196,059 1,400 0.0
6.84
8.50
7.20
36 tháng
(2023-07-05) 		0.73 11.59% 8,716,452 -166,700 -2.0
6.19
11.31
7.20
60 tháng
(2021-07-15) 		1.33 23.56% 14,923,886 -299,563 -2.4
5.26
11.31
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
6.91
 1,301 7.05 7.12 6.91 0 0 0
08/03/2022
7.05
 7,400 7.25 7.32 7.05 1,400 0 0.0
07/03/2022
7.25
 1,600 6.98 7.25 7.12 0 0 0
04/03/2022
6.98
 6,100 7.05 7.25 6.98 0 0 0
03/03/2022
7.05
 3,900 6.91 7.12 6.98 0 0 0
02/03/2022
6.91
 4,200 6.98 6.98 6.84 0 400 -0.0
01/03/2022
6.98
 4,010 6.84 7.12 6.98 0 0 0
28/02/2022
6.84
 3,000 6.91 7.05 6.84 0 0 0
25/02/2022
6.91
 2,500 6.84 6.98 6.84 0 0 0
24/02/2022
6.84
 4,000 7.05 7.25 6.84 0 0 0
23/02/2022
7.05
 7,700 6.98 7.25 6.98 0 0 0
22/02/2022
6.98
 4,100 7.05 7.05 6.91 0 0 0
21/02/2022
7.05
 15,900 6.91 7.05 6.91 0 0 0
18/02/2022
6.91
 2,300 6.91 6.91 6.91 0 0 0
17/02/2022
6.91
 1,200 6.91 6.98 6.84 0 0 0
16/02/2022
6.91
 300 6.84 6.91 6.84 0 0 0
15/02/2022
6.84
 100 6.91 6.91 6.84 0 0 0
14/02/2022
6.91
 2,200 6.91 6.91 6.49 0 1,400 -0.0
11/02/2022
6.91
 2,200 7.05 7.05 6.56 0 0 0
10/02/2022
7.05
 4,500 6.98 7.05 7.05 0 0 0
09/02/2022
6.98
 5,600 7.05 7.05 6.43 0 0 0
08/02/2022
7.05
 0 7.05 7.05 7.05 0 0 0
07/02/2022
7.05
 6,000 6.43 7.05 6.98 0 0 0
28/01/2022
6.43
 5,600 6.56 6.63 6.43 0 5,100 -0.0
27/01/2022
6.56
 1,200 6.70 6.70 6.56 0 0 0
26/01/2022
6.70
 3,400 6.70 6.70 6.70 0 0 0
25/01/2022
6.70
 6,200 6.70 6.70 6.15 2,000 2,000 0
24/01/2022
6.70
 3,800 6.77 6.84 6.49 0 0 0
21/01/2022
6.77
 14,900 6.84 6.84 6.49 0 0 0
20/01/2022
6.84
 1,300 6.70 6.84 6.70 1,000 0 0.0
19/01/2022
6.70
 10,900 6.91 6.91 6.56 0 9,000 -0.1
18/01/2022
6.91
 2,200 6.91 6.91 6.63 0 0 0
17/01/2022
6.91
 4,000 7.25 7.25 6.91 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |