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

7.60
0.10
(1.33%)
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) 		0.10 1.33% 106,200 0 0
7.50
7.70
7.50
2 tháng
(2026-01-12) 		0.10 1.33% 176,600 0 0
7.40
7.70
7.50
3 tháng
(2025-12-15) 		0.10 1.33% 227,600 0 0
7.40
7.70
7.50
6 tháng
(2025-09-15) 		0.10 1.33% 689,600 0 0
7.40
7.70
7.50
12 tháng
(2025-03-18) 		-0.44 -5.50% 1,893,600 -200 -0.0
6.84
8.13
7.50
24 tháng
(2024-03-25) 		0.25 3.46% 4,242,127 1,900 0.0
6.84
9.24
7.50
36 tháng
(2023-03-29) 		1.89 33.16% 8,133,646 -139,300 -1.8
5.71
11.31
7.50
60 tháng
(2021-04-08) 		-0.24 -3.12% 16,735,547 -159,563 -1.2
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |