CTCP Cơ khí Luyện kim (sdk)

11.10
1.40
(14.43%)
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
(2026-08-17) 		-3.30 -25.38% 96,800 0 0
9.70
13
11.10
2 tháng
(2026-07-16) 		-0.30 -3% 184,200 -24,600 0
9.30
13
11.10
3 tháng
(2026-06-16) 		-5.30 -35.33% 195,400 -24,000 0
9.30
15
11.10
6 tháng
(2026-03-18) 		-5.10 -34.46% 195,800 -24,000 0
9.30
16.40
11.10
12 tháng
(2025-09-19) 		-9.90 -50.51% 253,200 -24,400 -0.0
9.30
19.70
11.10
24 tháng
(2024-09-24) 		-4.55 -31.93% 350,621 -24,500 -0.0
9.30
22.70
11.10
36 tháng
(2023-10-02) 		-13.63 -58.43% 497,318 -48,400 -0.6
9.30
31.33
11.10
60 tháng
(2021-10-11) 		-10.63 -52.30% 758,887 -23,700 0.1
9.30
31.33
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
06/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
05/09/2022
19.12
 0 19.12 19.12 19.12 0 0 0
31/08/2022
19.12
 500 19.12 19.12 19.12 0 0 0
30/08/2022
16.63
 100 16.63 16.63 16.63 0 100 -0.0
29/08/2022
19.50
 0 19.50 19.50 19.50 0 0 0
26/08/2022
19.50
 0 19.50 19.50 19.50 0 0 0
25/08/2022
19.50
 0 19.50 19.50 19.50 0 0 0
24/08/2022
19.65
 500 18.89 19.65 18.89 0 0 0
23/08/2022
17.38
 0 17.38 17.38 17.38 0 0 0
22/08/2022
17.38
 0 17.38 17.38 17.38 0 0 0
19/08/2022
17.38
 0 17.38 17.38 17.38 0 0 0
18/08/2022
17.38
 0 17.38 17.38 17.38 0 0 0
17/08/2022
17.38
 0 17.38 17.38 17.38 0 0 0
16/08/2022
17.38
 100 17.38 17.38 17.38 0 100 -0.0
15/08/2022
20.40
 0 20.40 20.40 20.40 0 0 0
12/08/2022
20.40
 100 20.40 20.40 20.40 0 0 0
11/08/2022
18.89
 500 18.89 18.89 18.89 0 0 0
10/08/2022
18.21
 0 18.21 18.21 18.21 0 0 0
09/08/2022
18.21
 0 18.21 18.21 18.21 0 0 0
08/08/2022
18.21
 0 18.21 18.21 18.21 0 0 0
05/08/2022
18.21
 0 18.21 18.21 18.21 0 0 0
04/08/2022
18.21
 0 18.21 18.21 18.21 0 0 0
03/08/2022
18.21
 0 18.21 18.21 18.21 0 0 0
02/08/2022
18.21
 100 18.21 18.21 18.21 0 0 0
01/08/2022
18.14
 0 18.14 18.14 18.14 0 0 0
29/07/2022
18.14
 0 18.14 18.14 18.14 0 0 0
28/07/2022
18.14
 0 18.14 18.14 18.14 0 0 0
27/07/2022
18.14
 0 18.14 18.14 18.14 0 0 0
26/07/2022
18.14
 0 18.14 18.14 18.14 0 0 0
25/07/2022
18.14
 0 18.14 18.14 18.14 0 0 0
22/07/2022
18.14
 2,000 18.14 18.14 18.14 0 0 0
21/07/2022
17.61
 100 17.61 17.61 17.61 0 100 -0.0
20/07/2022
20.40
 0 20.40 20.40 20.40 0 0 0
19/07/2022
20.40
 0 20.40 20.40 20.40 0 0 0
18/07/2022
20.40
 0 20.40 20.40 20.40 0 0 0
15/07/2022
20.40
 0 20.40 20.40 20.40 0 0 0
14/07/2022
20.40
 400 20.40 20.40 20.40 0 0 0
13/07/2022
20.40
 200 20.33 20.40 20.33 0 0 0
12/07/2022
20.40
 100 20.40 20.40 20.40 0 0 0
11/07/2022
17.83
 0 17.83 17.83 17.83 0 0 0
08/07/2022
17.83
 0 17.83 17.83 17.83 0 0 0
07/07/2022
17.83
 0 17.83 17.83 17.83 0 0 0
06/07/2022
17.83
 0 17.83 17.83 17.83 0 0 0
05/07/2022
17.83
 0 17.83 17.83 17.83 0 0 0
04/07/2022
17.83
 1,000 17.83 17.83 17.83 1,000 1,000 0
01/07/2022
17.53
 0 17.53 17.53 17.53 0 0 0
30/06/2022
17.53
 0 17.53 17.53 17.53 0 0 0
29/06/2022
17.53
 1,000 17.53 17.53 17.53 1,000 1,000 0
28/06/2022
17.61
 0 17.61 17.61 17.61 0 0 0
27/06/2022
17.61
 0 17.61 17.61 17.61 0 0 0
24/06/2022
17.61
 0 17.61 17.61 17.61 0 0 0
23/06/2022
17.61
 0 17.61 17.61 17.61 0 0 0
22/06/2022
17.61
 100 17.61 17.61 17.61 0 100 -0.0
21/06/2022
20.48
 100 20.48 20.48 20.48 0 0 0
20/06/2022
20.03
 101 20.03 20.03 20.03 0 0 0
17/06/2022
19.57
 200 19.57 19.57 19.57 0 0 0
16/06/2022
17.08
 100 17.08 17.08 17.08 0 100 -0.0
15/06/2022
20.18
 200 17.08 20.18 17.08 0 100 -0.0
14/06/2022
17.61
 100 17.61 17.61 17.61 0 100 -0.0
13/06/2022
19.95
 4,500 17.61 20.78 17.61 2,000 100 0.1
10/06/2022
20.25
 7,900 20.40 20.40 20.25 5,000 0 0.1
09/06/2022
20.25
 0 20.25 20.25 20.25 0 0 0
08/06/2022
20.25
 0 20.25 20.25 20.25 0 0 0
07/06/2022
20.25
 4,100 18.14 20.78 18.14 3,500 100 0.1
06/06/2022
20.40
 200 20.40 20.40 20.40 0 0 0
03/06/2022
19.72
 0 19.72 19.72 19.72 0 0 0
02/06/2022
19.72
 0 19.72 19.72 19.72 0 0 0
01/06/2022
19.72
 100 19.72 19.72 19.72 0 0 0
31/05/2022
20.40
 0 20.40 20.40 20.40 0 0 0
30/05/2022
20.40
 0 20.40 20.40 20.40 0 0 0
27/05/2022
20.40
 100 20.40 20.40 20.40 0 0 0
26/05/2022
18.06
 100 18.06 18.06 18.06 0 100 -0.0
25/05/2022
21.16
 100 21.16 21.16 21.16 0 0 0
24/05/2022
21.16
 100 21.16 21.16 21.16 0 0 0
23/05/2022
18.51
 0 18.51 18.51 18.51 0 0 0
20/05/2022
18.51
 0 18.51 18.51 18.51 0 0 0
19/05/2022
18.51
 100 18.51 18.51 18.51 0 100 -0.0
18/05/2022
21.01
 100 21.01 21.01 21.01 0 0 0
17/05/2022
20.40
 900 17.61 20.40 17.61 300 100 0.0
16/05/2022
20.71
 100 20.71 20.71 20.71 0 0 0
13/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
12/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
11/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
10/05/2022
19.80
 2,500 19.19 19.80 19.19 0 0 0
09/05/2022
18.82
 2,100 19.27 19.27 18.36 0 0 0
06/05/2022
18.97
 0 18.97 18.97 18.97 0 0 0
05/05/2022
18.44
 1,600 19.87 20.03 18.14 0 0 0
04/05/2022
20.33
 545 20.48 20.48 20.33 0 0 0
29/04/2022: Cổ tức tiền mặt tỉ lệ: 30%
29/04/2022
21.92
 2,300 20.40 22.22 20.40 0 0 0
28/04/2022
22.67
 4,900 21.98 22.67 21.98 0 0 0
27/04/2022
21.92
 1,200 21.98 21.98 21.92 0 0 0
26/04/2022
21.43
 800 20.61 21.43 20.47 0 0 0
25/04/2022
20.61
 11,700 20.95 21.30 20.27 0 0 0
22/04/2022
20.61
 1,100 20.33 20.61 20.27 0 0 0
21/04/2022
19.92
 4,300 21.30 21.30 19.92 0 0 0
20/04/2022
19.37
 2,800 19.72 19.79 19.30 0 0 0
19/04/2022
19.99
 200 17.86 19.99 17.86 0 0 0
18/04/2022
20.95
 100 20.95 20.95 20.95 0 0 0
15/04/2022
20.95
 200 20.88 20.95 20.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |