CTCP Thép Mê Lin (mel)

6.40
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
(2025-11-05) 		0.30 4.92% 12,700 -500 -0.0
6
6.40
6.40
2 tháng
(2025-10-06) 		0.40 6.67% 17,900 -900 -0.0
6
6.40
6.40
3 tháng
(2025-09-08) 		0.40 6.67% 20,100 -900 -0.0
6
6.60
6.40
6 tháng
(2025-06-09) 		0.30 4.92% 42,900 100 0.0
5.80
6.60
6.40
12 tháng
(2024-12-10) 		-0.60 -8.57% 97,236 100 0.0
5.60
7.40
6.40
24 tháng
(2023-12-18) 		0.20 3.23% 261,198 300 0.0
5.60
8.50
6.40
36 tháng
(2022-12-21) 		-1.10 -14.67% 482,856 400 0.0
5.60
8.50
6.40
60 tháng
(2020-12-31) 		-1.47 -18.69% 3,510,731 100 0.0
5.60
18.91
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
17.64
 7,000 17.73 17.73 17.55 0 0 0
01/12/2021
17.73
 16,700 17.82 17.91 17.64 7,200 0 0.1
30/11/2021
17.82
 25,500 17.82 17.91 17.64 0 0 0
29/11/2021
17.82
 5,400 17.82 17.91 17.64 0 0 0
26/11/2021
17.82
 10,900 17.91 18.00 17.64 0 0 0
25/11/2021
17.91
 15,140 17.82 18.00 17.64 0 0 0
24/11/2021
17.82
 5,705 17.91 17.91 17.64 0 0 0
23/11/2021
17.91
 9,100 17.73 17.91 17.55 0 0 0
22/11/2021
17.73
 6,426 18.28 18.28 17.64 0 0 0
19/11/2021
18.28
 27,900 18.10 18.28 17.46 0 0 0
18/11/2021
18.10
 25,055 18.28 18.37 17.73 0 0 0
17/11/2021
18.28
 32,209 18.19 18.37 18.00 0 0 0
16/11/2021
18.19
 19,500 18.10 18.19 17.91 0 0 0
15/11/2021
18.10
 18,402 18.28 18.28 18.00 0 0 0
12/11/2021
18.28
 14,200 17.64 18.28 17.64 0 0 0
11/11/2021
17.64
 25,100 18.37 18.37 17.64 0 0 0
10/11/2021
18.37
 26,600 18.19 18.37 16.38 0 0 0
09/11/2021
18.19
 16,125 18.19 18.55 18.10 0 0 0
08/11/2021
18.19
 32,230 18.28 18.28 17.91 0 0 0
05/11/2021
18.28
 14,300 18.37 18.37 17.82 0 0 0
04/11/2021
18.37
 19,900 18.00 18.37 17.19 0 0 0
03/11/2021
18.00
 56,700 18.37 19.00 17.91 0 0 0
02/11/2021
18.37
 45,830 18.37 18.82 18.37 0 0 0
01/11/2021
18.37
 35,905 18.91 19.00 18.28 0 0 0
29/10/2021
18.91
 53,450 18.91 19.00 18.28 0 0 0
28/10/2021
18.91
 65,540 18.37 19.00 18.46 0 0 0
27/10/2021
18.37
 82,500 17.91 18.82 18.10 100 0 0.0
26/10/2021
17.91
 19,600 18.10 18.10 17.64 0 0 0
25/10/2021
18.10
 46,600 18.55 18.55 18.00 0 0 0
22/10/2021
18.55
 104,700 18.64 18.82 17.64 0 0 0
21/10/2021
18.64
 28,900 18.28 19.81 18.10 0 0 0
20/10/2021
18.28
 64,000 17.91 19.63 17.91 0 0 0
19/10/2021
17.91
 206,900 16.29 17.91 16.74 0 200 -0.0
18/10/2021
16.29
 16,100 15.47 16.38 15.47 0 0 0
15/10/2021
15.47
 66,400 15.02 15.47 14.84 0 0 0
14/10/2021
15.02
 3,900 15.20 15.20 14.93 0 0 0
13/10/2021
15.20
 3,700 15.20 15.29 15.02 0 0 0
12/10/2021
15.20
 19,600 15.20 15.20 14.66 0 0 0
11/10/2021
15.20
 3,000 15.29 15.29 14.93 0 0 0
08/10/2021
15.29
 1,400 14.84 15.29 15.20 0 0 0
07/10/2021
14.84
 6,200 15.20 15.29 14.84 0 0 0
06/10/2021
15.20
 10,900 15.20 15.29 14.93 0 0 0
05/10/2021
15.20
 4,906 15.29 15.38 15.02 0 0 0
04/10/2021
15.29
 1,900 14.84 15.29 14.93 0 0 0
01/10/2021
14.84
 6,006 15.20 15.38 14.75 0 0 0
30/09/2021
15.20
 5,100 15.56 15.56 14.75 0 0 0
29/09/2021
15.56
 600 15.74 15.74 15.38 0 0 0
28/09/2021
15.74
 20,000 15.83 15.83 14.48 0 100 -0.0
27/09/2021
15.83
 1,800 15.92 15.92 14.48 0 0 0
24/09/2021
15.92
 5,000 15.74 16.01 15.38 0 0 0
23/09/2021
15.74
 8,400 15.74 15.83 15.38 0 0 0
22/09/2021
15.74
 8,000 15.65 15.74 14.93 0 0 0
21/09/2021
15.65
 13,900 15.29 15.74 14.93 0 0 0
20/09/2021
15.29
 19,500 15.38 15.47 14.93 0 0 0
17/09/2021
15.38
 5,800 15.38 15.83 15.11 0 0 0
16/09/2021
15.38
 14,600 16.10 16.20 15.02 0 0 0
15/09/2021
16.10
 13,200 15.29 16.10 14.93 0 100 -0.0
14/09/2021
15.29
 11,400 15.92 15.92 14.93 0 0 0
13/09/2021
15.92
 15,800 14.93 16.29 14.93 0 500 0
10/09/2021
14.93
 29,900 16.29 16.29 14.93 0 0 0
09/09/2021
16.29
 9,900 16.56 17.73 15.65 0 0 0
08/09/2021
16.56
 5,100 16.65 17.64 16.38 100 100 -0.0
07/09/2021
16.65
 97,726 15.20 16.65 15.38 500 100 0.0
06/09/2021
15.20
 28,138 13.84 15.20 14.02 0 100 -0.0
01/09/2021
13.84
 3,000 13.75 14.11 13.84 0 0 0
31/08/2021
13.75
 14,900 13.75 14.11 13.75 0 0 0
30/08/2021
13.75
 10,500 13.48 13.75 13.03 0 0 0
27/08/2021
13.48
 3 13.48 13.48 13.48 0 0 0
26/08/2021
13.48
 1,600 13.12 13.48 12.85 0 0 0
25/08/2021
13.12
 1,500 13.39 13.39 12.67 0 0 0
24/08/2021
13.39
 400 13.57 13.57 13.12 0 0 0
23/08/2021
13.57
 1,800 13.39 13.66 13.39 0 0 0
20/08/2021
13.39
 7,500 13.12 13.75 13.12 0 0 0
19/08/2021
13.12
 3,600 13.03 13.57 13.03 0 0 0
18/08/2021
13.03
 4,800 13.03 13.03 13.03 0 0 0
17/08/2021
13.03
 4,400 13.12 13.12 13.03 0 0 0
16/08/2021
13.12
 3,000 12.67 13.39 12.67 0 0 0
13/08/2021
12.67
 4,400 13.75 13.75 12.40 100 0 0.0
12/08/2021
13.75
 1,407 13.75 13.75 12.85 0 0 0
11/08/2021
13.75
 1,700 13.57 13.75 12.85 0 0 0
10/08/2021
13.57
 5,200 12.85 14.02 13.57 0 0 0
09/08/2021
12.85
 1,600 12.85 12.85 12.49 0 0 0
06/08/2021
12.85
 200 13.39 13.39 12.67 0 0 0
05/08/2021
13.39
 1,100 13.12 13.39 12.21 0 0 0
04/08/2021
13.12
 2,300 13.48 13.48 13.12 0 0 0
03/08/2021
13.48
 0 13.48 13.48 13.48 0 0 0
02/08/2021
13.48
 2,200 13.12 13.48 13.12 0 0 0
30/07/2021
13.12
 700 13.12 13.12 13.12 0 0 0
29/07/2021
13.12
 100 13.12 13.12 13.12 0 0 0
28/07/2021
13.12
 300 13.75 13.75 13.12 0 0 0
27/07/2021
13.75
 300 12.67 13.75 13.75 0 0 0
26/07/2021
12.67
 3,300 13.21 13.21 12.30 300 0 0.0
23/07/2021
13.21
 2,600 14.48 14.48 13.12 0 0 0
22/07/2021
14.48
 2,900 14.11 14.75 14.48 0 0 0
21/07/2021
14.11
 1,800 14.20 14.20 14.11 0 0 0
20/07/2021
14.20
 7,200 14.30 15.38 14.20 0 100 -0.0
19/07/2021
14.30
 17,200 13.03 14.30 12.94 0 0 0
16/07/2021
13.03
 5,815 11.85 13.03 12.76 0 0 0
15/07/2021
11.85
 1,100 12.85 12.85 11.76 0 0 0
14/07/2021
12.85
 500 13.30 13.30 12.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |