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

7.50
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) 		0.10 1.35% 174,600 0 0
7.40
7.50
7.50
2 tháng
(2025-10-06) 		0 0% 230,500 0 0
7.40
7.50
7.50
3 tháng
(2025-09-08) 		0 0% 508,300 0 0
7.40
7.70
7.50
6 tháng
(2025-06-09) 		0 0% 1,288,400 -200 -0.0
7.40
7.80
7.50
12 tháng
(2024-12-10) 		-0.45 -5.66% 1,844,793 -200 -0.0
6.84
8.32
7.50
24 tháng
(2023-12-18) 		0.65 9.48% 4,403,952 400 0.0
6.84
9.24
7.50
36 tháng
(2022-12-21) 		1.79 31.41% 7,957,911 -139,312 -1.8
5.26
11.31
7.50
60 tháng
(2020-12-31) 		0.80 12% 18,001,533 -968,216 -10.6
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)
13/07/2021
5.46
 6,500 5.32 5.60 5.32 0 0 0
12/07/2021
5.32
 26,300 5.67 5.67 5.32 0 0 0
09/07/2021
5.67
 12,400 5.73 5.73 5.60 300 0 0.0
08/07/2021: Cổ tức tiền mặt tỉ lệ: 7%
08/07/2021
5.73
 11,800 5.80 5.94 5.53 0 0 0
07/07/2021
5.80
 34,523 5.99 5.99 5.61 0 0 0
06/07/2021
5.99
 25,500 5.99 5.99 5.74 0 0 0
05/07/2021
5.99
 38,833 6.31 6.31 5.99 100 0 0.0
02/07/2021
6.31
 29,800 6.25 6.38 6.06 100 0 0.0
01/07/2021
6.25
 35,775 6.57 6.57 6.06 100 0 0.0
30/06/2021
6.57
 39,802 6.70 7.02 6.57 0 0 0
29/06/2021
6.70
 106,000 6.12 6.70 6.25 0 0 0
28/06/2021
6.12
 98,375 5.93 6.25 5.99 0 0 0
25/06/2021
5.93
 64,610 5.74 5.99 5.55 10,900 0 0.1
24/06/2021
5.74
 10,200 5.80 5.80 5.42 0 0 0
23/06/2021
5.80
 58,900 5.87 6.12 5.74 0 0 0
22/06/2021
5.87
 43,900 5.55 6.06 5.55 0 0 0
21/06/2021
5.55
 49,400 5.36 5.55 5.36 17,800 0 0.2
18/06/2021
5.36
 15,200 5.29 5.36 5.29 1,300 0 0.0
17/06/2021
5.29
 20,100 5.29 5.29 5.23 0 0 0
16/06/2021
5.29
 12,100 5.29 5.29 5.23 0 0 0
15/06/2021
5.29
 12,300 5.36 5.36 5.29 0 0 0
14/06/2021
5.36
 15,603 5.36 5.36 5.29 0 0 0
11/06/2021
5.36
 22,100 5.29 5.36 5.29 3,000 0 0.0
10/06/2021
5.29
 35,300 5.36 5.36 5.23 0 0 0
09/06/2021
5.36
 8,600 5.29 5.36 5.29 0 0 0
08/06/2021
5.29
 37,300 5.42 5.42 5.29 0 0 0
07/06/2021
5.42
 27,621 5.36 5.48 5.29 0 0 0
04/06/2021
5.36
 16,500 5.36 5.36 5.29 400 0 0.0
03/06/2021
5.36
 68,100 5.29 5.36 5.23 6,300 0 0.1
02/06/2021
5.29
 39,005 5.23 5.29 5.17 5,200 0 0.0
01/06/2021
5.23
 12,800 5.10 5.23 5.17 0 0 0
31/05/2021
5.10
 17,800 5.23 5.29 5.10 0 0 0
28/05/2021
5.23
 28,071 5.17 5.23 5.10 0 0 0
27/05/2021
5.17
 35,400 5.17 5.23 5.17 5,500 3,300 0.0
26/05/2021
5.17
 24,500 5.29 5.29 5.17 0 0 0
25/05/2021
5.29
 32,600 5.36 5.36 5.23 0 0 0
24/05/2021
5.36
 20,110 5.29 5.42 5.29 0 0 0
21/05/2021
5.29
 44,900 5.23 5.36 5.23 100 0 0.0
20/05/2021
5.23
 39,600 5.23 5.55 5.23 0 0 0
19/05/2021
5.23
 38,600 5.23 5.36 5.23 0 0 0
18/05/2021
5.23
 109,910 5.68 5.68 5.17 10,000 0 0.1
17/05/2021
5.68
 74,599 6.19 6.19 5.61 0 0 0
14/05/2021
6.19
 7,822 6.12 6.19 5.99 0 0 0
13/05/2021
6.12
 491,760 5.74 6.12 5.17 41,600 0 0.3
12/05/2021
5.74
 288,700 5.93 5.93 5.36 24,000 0 0.2
11/05/2021
5.93
 46,800 6.06 6.12 5.74 0 0 0
10/05/2021
6.06
 19,000 6.19 6.19 6.06 0 0 0
07/05/2021
6.19
 7,100 6.19 6.19 6.12 0 0 0
06/05/2021
6.19
 4,900 6.06 6.38 5.93 0 0 0
05/05/2021
6.06
 5,101 6.19 6.19 6.06 1,000 0 0.0
04/05/2021
6.19
 6,950 6.19 6.19 6.06 0 0 0
29/04/2021
6.19
 3,840 6.19 6.25 6.19 0 0 0
28/04/2021
6.19
 3,500 6.06 6.19 6.06 0 0 0
27/04/2021
6.06
 4,205 6.19 6.19 6.06 0 0 0
26/04/2021
6.19
 5,950 6.31 6.31 6.19 0 0 0
23/04/2021
6.31
 4,800 6.19 6.31 6.19 0 0 0
22/04/2021
6.19
 14,700 6.51 6.51 6.19 0 0 0
20/04/2021
6.51
 15,200 6.57 6.70 6.38 0 0 0
19/04/2021
6.57
 3,500 6.31 6.57 6.38 0 0 0
16/04/2021
6.31
 32,151 6.63 7.02 6.06 13,000 5,700 0.1
15/04/2021
6.63
 11,500 6.82 6.82 6.44 0 0 0
14/04/2021
6.82
 34,200 7.02 7.02 6.44 500 300 0.0
13/04/2021
7.02
 15,300 7.21 7.40 7.02 2,300 0 0.0
12/04/2021
7.21
 47,045 7.65 7.65 6.89 3,500 100 0.0
09/04/2021
7.65
 11,100 7.84 7.84 7.14 2,400 0 0.0
08/04/2021
7.84
 13,000 7.14 7.84 7.14 0 0 0
07/04/2021
7.14
 26,245 7.78 7.78 7.02 0 20,702 -0.2
06/04/2021
7.78
 920,151 8.23 8.23 7.46 600 898,051 -10.5
05/04/2021
8.23
 25,100 9.12 9.12 8.23 3,300 12,300 -0.1
02/04/2021
9.12
 31,400 9.12 9.12 8.23 23,000 1,700 0.3
01/04/2021
9.12
 44,300 8.80 9.25 7.97 27,600 19,200 0.1
31/03/2021
8.80
 25,944 8.16 8.86 7.40 21,000 3,500 0.2
30/03/2021
8.16
 88,200 7.65 8.29 6.89 19,000 73,000 -0.6
29/03/2021
7.65
 12,600 7.40 7.97 7.33 5,400 4,400 0.0
26/03/2021
7.40
 14,500 7.02 7.65 6.95 13,700 0 0.2
25/03/2021
7.02
 18,900 7.02 7.65 6.70 14,900 0 0.2
24/03/2021
7.02
 14,201 6.63 7.02 6.38 14,000 0 0.1
23/03/2021
6.63
 1,200 6.63 6.63 6.51 300 0 0.0
22/03/2021
6.63
 12,899 6.57 6.76 6.38 12,200 0 0.1
19/03/2021
6.57
 10,000 6.70 6.70 6.57 6,100 0 0.1
18/03/2021
6.70
 8,345 6.44 6.89 6.44 6,000 0 0.1
17/03/2021
6.44
 4,712 6.89 6.89 6.31 200 0 0.0
16/03/2021
6.89
 14,786 6.89 7.33 6.82 9,200 0 0.1
15/03/2021
6.89
 24,000 6.89 6.89 6.70 20,300 0 0.2
12/03/2021
6.89
 37,067 6.31 6.89 6.31 12,700 14,800 -0.0
11/03/2021
6.31
 25,800 6.06 6.31 6.25 24,300 0 0.2
10/03/2021
6.06
 1,024 6.12 6.12 6.06 0 0 0
09/03/2021
6.12
 100 6.19 6.19 6.12 0 0 0
08/03/2021
6.19
 1,900 6.19 6.19 6.12 1,100 0 0.0
05/03/2021
6.19
 5,230 6.06 6.31 5.74 600 0 0.0
04/03/2021
6.06
 1,900 6.12 6.12 6.06 0 1,000 -0.0
03/03/2021
6.12
 1,400 5.99 6.19 5.99 100 0 0.0
02/03/2021
5.99
 1,900 6.12 6.12 5.74 100 0 0.0
01/03/2021
6.12
 800 6.12 6.25 5.61 400 0 0.0
26/02/2021
6.12
 22 6.12 6.12 6.12 0 0 0
25/02/2021
6.12
 3,200 6.12 6.25 5.99 200 0 0.0
24/02/2021
6.12
 1,200 6.06 6.31 6.06 600 0 0.0
23/02/2021
6.06
 700 6.06 6.06 6.06 0 0 0
22/02/2021
6.06
 1,200 5.93 6.38 5.93 1,100 0 0.0
19/02/2021
5.93
 2,100 5.93 5.93 5.61 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |