CTCP Thép Mê Lin (mel)

7.20
-0.80
(-10%)
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
(2026-05-13) 		0.30 3.90% 11,600 0 0
7
8.80
7.20
2 tháng
(2026-04-13) 		1.20 17.65% 26,000 0 0
6.50
8.80
7.20
3 tháng
(2026-03-16) 		0.40 5.26% 34,600 0 0
6.50
8.80
7.20
6 tháng
(2025-12-15) 		1.70 26.98% 68,300 2,000 0.0
6.30
8.80
7.20
12 tháng
(2025-06-17) 		1.90 31.15% 111,800 2,100 0.0
5.80
8.80
7.20
24 tháng
(2024-06-24) 		1.20 17.65% 255,866 2,400 0.0
5.60
8.80
7.20
36 tháng
(2023-06-28) 		1.40 21.21% 420,598 2,600 0.0
5.60
8.80
7.20
60 tháng
(2021-07-08) 		-4.85 -37.73% 3,115,558 2,200 0.1
5.60
18.91
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
12.58
 2,100 12.49 12.58 11.31 0 0 0
07/06/2022
12.49
 600 12.58 12.58 11.85 0 0 0
06/06/2022
12.58
 300 12.67 12.67 11.94 0 0 0
03/06/2022
12.67
 0 12.67 12.67 12.67 0 0 0
02/06/2022
12.67
 0 12.67 12.67 12.67 0 0 0
01/06/2022
12.67
 0 12.67 12.67 12.67 0 0 0
31/05/2022
12.67
 0 12.67 12.67 12.67 0 0 0
30/05/2022
12.67
 0 12.67 12.67 12.67 0 0 0
27/05/2022
12.67
 0 12.67 12.67 12.67 0 0 0
26/05/2022
12.67
 0 12.67 12.67 12.67 0 0 0
25/05/2022
12.67
 2,600 12.49 12.67 11.76 0 0 0
24/05/2022
12.49
 5 12.49 12.49 12.49 0 0 0
23/05/2022
12.49
 0 12.49 12.49 12.49 0 0 0
20/05/2022
12.49
 500 12.03 12.49 11.94 0 0 0
19/05/2022
12.03
 2,200 11.85 12.03 11.04 0 0 0
18/05/2022
11.85
 6,400 12.30 12.49 11.22 0 0 0
17/05/2022
12.30
 3,600 12.49 12.49 11.85 0 0 0
16/05/2022
12.49
 0 12.49 12.49 12.49 0 0 0
13/05/2022
12.49
 14,600 12.30 12.67 11.13 0 0 0
12/05/2022
12.30
 5,600 12.76 12.76 11.49 0 0 0
11/05/2022
12.76
 700 12.67 13.03 11.67 0 0 0
10/05/2022
12.67
 0 12.67 12.67 12.67 0 0 0
09/05/2022
12.67
 2,700 12.67 12.76 11.40 0 0 0
06/05/2022
12.67
 2,700 12.67 12.67 11.94 0 0 0
05/05/2022
12.67
 714 12.85 12.85 11.76 0 0 0
04/05/2022
12.85
 1,100 13.03 13.03 12.49 0 0 0
29/04/2022
13.03
 1,400 13.03 13.39 13.03 0 0 0
28/04/2022
13.03
 1,300 12.40 13.39 12.40 0 0 0
27/04/2022
12.40
 1,300 12.30 12.40 12.30 0 0 0
26/04/2022
12.30
 5,500 12.49 12.49 11.31 0 0 0
25/04/2022
12.49
 200 12.40 12.58 12.49 0 0 0
22/04/2022
12.40
 3,600 12.12 12.40 11.22 0 0 0
21/04/2022
12.12
 4,500 12.12 12.12 11.31 0 0 0
20/04/2022
12.12
 4,600 12.12 12.67 11.76 0 0 0
19/04/2022
12.12
 5,200 13.39 13.39 12.12 0 0 0
18/04/2022
13.39
 7,700 13.75 13.75 13.03 0 0 0
15/04/2022
13.75
 1,400 13.66 13.84 13.66 0 0 0
14/04/2022
13.66
 4,000 13.84 14.20 13.66 0 0 0
13/04/2022
13.84
 6,600 13.93 13.93 13.48 0 0 0
12/04/2022
13.93
 3,400 13.93 14.39 13.93 0 0 0
08/04/2022
13.93
 1,600 14.11 14.11 13.93 0 0 0
07/04/2022
14.11
 600 14.11 14.84 14.11 0 0 0
06/04/2022
14.11
 12,100 15.29 15.29 14.11 0 0 0
05/04/2022
15.29
 920 15.38 15.38 14.66 0 0 0
04/04/2022
15.38
 2,700 15.38 15.38 15.29 0 0 0
01/04/2022
15.38
 200 15.47 15.47 15.38 0 0 0
31/03/2022
15.47
 700 15.29 15.56 15.20 0 0 0
30/03/2022
15.29
 14,700 15.56 15.56 15.29 0 0 0
29/03/2022
15.56
 3,100 15.47 15.56 15.38 0 0 0
28/03/2022
15.47
 700 15.56 15.56 15.47 0 0 0
25/03/2022
15.56
 4,500 15.65 15.65 15.47 0 0 0
24/03/2022
15.65
 300 15.65 15.74 15.56 0 0 0
23/03/2022
15.65
 3,601 15.65 15.74 15.47 0 0 0
22/03/2022
15.65
 3,001 15.65 15.65 15.56 0 0 0
21/03/2022
15.65
 2,200 15.65 15.65 15.65 0 0 0
18/03/2022
15.65
 4,500 15.65 15.83 15.65 0 0 0
17/03/2022
15.65
 1,000 15.74 15.74 15.47 0 0 0
16/03/2022
15.74
 3,000 15.65 15.74 15.56 0 100 -0.0
15/03/2022
15.65
 1,700 15.74 15.74 14.93 0 0 0
14/03/2022
15.74
 5,600 15.92 15.92 15.74 0 0 0
11/03/2022
15.92
 6,800 15.92 15.92 15.29 100 0 0.0
10/03/2022
15.92
 5,310 15.83 15.92 14.57 0 200 -0.0
09/03/2022
15.83
 3,100 15.65 15.83 15.56 0 600 -0.0
08/03/2022
15.65
 8,312 16.01 16.01 15.65 0 0 0
07/03/2022
16.01
 10,420 15.92 16.29 16.01 0 100 -0.0
04/03/2022
15.92
 14,300 15.83 16.20 15.83 0 0 0
03/03/2022
15.83
 12,300 15.38 15.83 15.38 0 0 0
02/03/2022
15.38
 6,700 15.38 15.47 15.20 0 0 0
01/03/2022
15.38
 17,219 15.38 15.83 15.29 0 100 -0.0
28/02/2022
15.38
 19,600 14.66 15.38 14.75 0 0 0
25/02/2022
14.66
 2,100 14.66 14.75 14.30 0 0 0
24/02/2022
14.66
 3,606 15.11 15.11 14.66 0 0 0
23/02/2022
15.11
 7,200 14.84 15.11 14.93 0 0 0
22/02/2022
14.84
 500 14.93 15.11 14.84 0 0 0
21/02/2022
14.93
 6,500 14.48 14.93 14.48 0 0 0
18/02/2022
14.48
 2,300 14.57 14.84 14.39 0 0 0
17/02/2022
14.57
 200 14.48 14.57 14.20 0 0 0
16/02/2022
14.48
 1,400 14.57 14.57 13.75 0 0 0
15/02/2022
14.57
 700 14.66 14.66 14.30 0 0 0
14/02/2022
14.66
 4,000 14.93 14.93 13.48 0 0 0
11/02/2022
14.93
 2,200 15.11 15.11 14.57 0 0 0
10/02/2022
15.11
 8,503 15.11 15.38 15.11 0 0 0
09/02/2022
15.11
 8,800 14.20 15.56 14.30 0 0 0
08/02/2022
14.20
 8,490 13.66 14.20 13.57 0 0 0
07/02/2022
13.66
 6,500 13.66 13.75 13.30 0 3,000 -0.0
28/01/2022
13.66
 300 13.66 13.66 13.66 0 0 0
27/01/2022
13.66
 100 13.57 13.66 13.66 0 0 0
26/01/2022
13.57
 11,200 14.02 14.02 13.39 0 0 0
25/01/2022
14.02
 1,200 13.84 14.02 13.12 0 0 0
24/01/2022
13.84
 2,200 14.20 14.20 13.57 100 0 0.0
21/01/2022
14.20
 4,700 14.30 14.30 13.57 0 2,300 -0.0
20/01/2022
14.30
 2,100 14.30 14.30 13.93 0 1,900 -0.0
19/01/2022
14.30
 1,600 14.39 14.48 14.30 0 0 0
18/01/2022
14.39
 8,000 14.66 14.66 13.57 100 0 0.0
17/01/2022
14.66
 3,000 14.84 15.11 14.48 0 0 0
14/01/2022
14.84
 4,600 14.66 15.11 14.30 0 0 0
13/01/2022
14.66
 2,800 15.20 15.38 14.66 0 0 0
12/01/2022
15.20
 900 14.84 15.20 14.66 0 0 0
11/01/2022
14.84
 3,700 14.66 14.93 14.57 0 0 0
10/01/2022
14.66
 8,000 15.20 15.20 14.66 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |