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
(2025-12-29) 		0 0% 82,900 0 0
7.40
7.60
7.50
2 tháng
(2025-12-01) 		0 0% 130,700 0 0
7.40
7.60
7.50
3 tháng
(2025-10-30) 		0 0% 305,500 0 0
7.40
7.60
7.50
6 tháng
(2025-08-01) 		-0.20 -2.60% 1,252,000 -200 -0.0
7.40
7.80
7.50
12 tháng
(2025-02-03) 		-0.45 -5.66% 1,934,346 -200 -0.0
6.84
8.32
7.50
24 tháng
(2024-02-15) 		0.32 4.45% 4,372,096 2,400 0.0
6.84
9.24
7.50
36 tháng
(2023-02-13) 		2.24 42.67% 8,060,558 -139,300 -1.8
5.26
11.31
7.50
60 tháng
(2021-02-23) 		1.44 23.79% 17,990,473 -971,316 -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)
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
14/01/2022
7.25
 2,700 7.46 7.46 7.12 0 0 0
13/01/2022
7.46
 4,200 7.39 7.46 7.25 0 0 0
12/01/2022
7.39
 30,800 7.39 7.39 7.25 0 1,500 -0.0
11/01/2022
7.39
 2,929 7.32 7.46 7.32 0 0 0
10/01/2022
7.32
 13,000 7.46 7.46 7.32 2,900 1,000 0.0
07/01/2022
7.46
 14,900 7.53 7.53 7.12 0 100 -0.0
06/01/2022
7.53
 11,600 7.53 7.53 7.32 2,000 0 0.0
05/01/2022
7.53
 2,400 7.60 7.60 7.39 0 0 0
04/01/2022
7.60
 7,100 7.53 7.60 7.46 0 0 0
31/12/2021
7.53
 300 7.53 7.53 7.32 0 0 0
30/12/2021
7.53
 1,100 7.53 7.53 7.53 0 0 0
29/12/2021
7.53
 8,900 7.60 7.60 7.46 1,900 400 0.0
28/12/2021
7.60
 6,500 7.46 7.60 7.39 2,600 0 0.0
27/12/2021
7.46
 1,300 7.46 7.46 7.46 0 0 0
24/12/2021
7.46
 24,400 7.39 7.46 7.39 0 0 0
23/12/2021
7.39
 3,900 7.53 7.53 7.32 100 0 0.0
22/12/2021
7.53
 5,000 7.53 7.53 7.46 1,700 0 0.0
21/12/2021
7.53
 600 7.25 7.53 7.25 100 0 0.0
20/12/2021
7.25
 0 7.25 7.25 7.25 0 0 0
17/12/2021
7.25
 3,200 7.46 7.46 7.25 2,000 3,000 -0.0
16/12/2021
7.46
 6,774 7.39 7.46 7.39 0 0 0
15/12/2021
7.39
 14,800 7.60 7.60 7.39 100 0 0.0
14/12/2021
7.60
 19,382 7.60 7.60 7.60 0 0 0
13/12/2021
7.60
 33,811 7.32 7.74 7.32 0 0 0
10/12/2021
7.32
 3,300 7.32 7.32 7.25 100 0 0.0
09/12/2021
7.32
 3,800 6.98 7.32 7.12 0 1,500 -0.0
08/12/2021
6.98
 6,100 7.25 7.46 6.98 100 0 0.0
07/12/2021
7.25
 5,000 7.19 7.32 7.19 0 2,000 -0.0
06/12/2021
7.19
 13,000 7.46 7.46 6.98 0 2,000 -0.0
03/12/2021
7.46
 24,600 7.67 7.74 6.91 3,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |