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

7.80
0.10
(1.30%)
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
(2026-04-01) 		0.20 2.63% 175,800 0 0
7.50
7.80
7.80
2 tháng
(2026-03-02) 		0.10 1.30% 320,500 0 0
7.40
7.80
7.80
3 tháng
(2026-02-02) 		0.40 5.41% 353,000 0 0
7.40
7.80
7.80
6 tháng
(2025-11-03) 		0.40 5.41% 662,600 0 0
7.40
7.80
7.80
12 tháng
(2025-05-06) 		-0.15 -1.89% 1,941,700 -200 -0.0
7.40
8.04
7.80
24 tháng
(2024-05-13) 		-0.95 -10.85% 3,750,514 1,900 0.0
6.84
9.24
7.80
36 tháng
(2023-05-17) 		1.44 22.73% 8,299,902 -139,300 -1.8
6.11
11.31
7.80
60 tháng
(2021-05-27) 		2.63 50.99% 15,488,604 -251,863 -2.0
5.10
11.31
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |