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)
12/10/2021
6.70
 44,100 6.63 6.70 6.29 1,200 0 0.0
11/10/2021
6.63
 24,500 6.49 6.70 6.49 0 0 0
08/10/2021
6.49
 21,300 6.63 6.63 6.43 0 0 0
07/10/2021
6.63
 14,900 6.56 6.77 6.49 0 0 0
06/10/2021
6.56
 12,000 6.49 6.56 6.49 0 0 0
05/10/2021
6.49
 10,600 6.49 6.56 6.36 0 0 0
04/10/2021
6.49
 12,500 6.43 6.49 6.36 0 0 0
01/10/2021
6.43
 25,300 6.63 6.63 6.43 0 0 0
30/09/2021
6.63
 36,900 6.63 6.77 6.49 8,300 0 0.1
29/09/2021
6.63
 8,500 6.70 6.70 6.43 0 0 0
28/09/2021
6.70
 49,100 6.56 6.70 6.43 26,400 0 0.2
27/09/2021
6.56
 101,100 6.70 6.77 6.49 38,700 0 0.4
24/09/2021
6.70
 46,200 6.98 6.98 6.70 0 0 0
23/09/2021
6.98
 52,400 7.32 8.01 6.91 0 0 0
22/09/2021
7.32
 279,650 6.70 7.32 6.91 0 51,400 -0.5
21/09/2021
6.70
 29,900 6.98 7.46 6.63 0 0 0
20/09/2021
6.98
 95,500 6.36 6.98 6.36 0 100 -0.0
17/09/2021
6.36
 24,300 6.36 6.43 6.22 0 0 0
16/09/2021
6.36
 24,500 6.36 6.36 6.22 0 0 0
15/09/2021
6.36
 32,400 6.43 6.43 6.36 0 0 0
14/09/2021
6.43
 17,200 6.29 6.49 6.22 0 0 0
13/09/2021
6.29
 28,000 6.49 6.56 6.29 400 0 0.0
10/09/2021
6.49
 26,710 6.22 6.49 6.22 6,500 0 0.1
09/09/2021
6.22
 25,500 6.36 6.36 6.15 1,300 0 0.0
08/09/2021
6.36
 18,000 6.29 6.43 6.08 0 100 -0.0
07/09/2021
6.29
 29,050 6.43 6.43 6.29 0 0 0
06/09/2021
6.43
 42,910 6.08 6.63 6.08 0 0 0
01/09/2021
6.08
 13,700 6.08 6.08 5.94 0 0 0
31/08/2021
6.08
 11,900 6.08 6.08 5.94 0 0 0
30/08/2021
6.08
 13,900 6.01 6.22 5.87 0 0 0
27/08/2021
6.01
 52,100 6.01 6.01 5.80 100 0 0.0
26/08/2021
6.01
 4,400 6.22 6.22 5.94 0 0 0
25/08/2021
6.22
 4,460 6.22 6.22 5.94 0 0 0
24/08/2021
6.22
 53,200 6.15 6.22 5.87 23,400 0 0.2
23/08/2021
6.15
 25,900 6.22 6.22 6.01 8,000 0 0.1
20/08/2021
6.22
 48,200 6.70 6.77 6.22 16,100 0 0.1
19/08/2021
6.70
 193,700 6.22 6.84 6.15 59,400 28,900 0.2
18/08/2021
6.22
 67,400 6.22 6.29 6.15 55,000 40,000 0.1
17/08/2021
6.22
 78,900 6.01 6.36 5.94 4,400 0 0.0
16/08/2021
6.01
 69,400 5.67 6.15 5.67 600 0 0.0
13/08/2021
5.67
 41,200 5.67 5.80 5.60 18,400 0 0.1
12/08/2021
5.67
 17,200 5.73 5.73 5.67 10,000 0 0.1
11/08/2021
5.73
 5,200 5.67 5.73 5.67 0 0 0
10/08/2021
5.67
 53,700 5.60 5.67 5.46 0 0 0
09/08/2021
5.60
 68,600 5.67 5.73 5.60 0 0 0
06/08/2021
5.67
 7,800 5.67 5.73 5.60 0 0 0
05/08/2021
5.67
 1,300 5.67 5.67 5.60 0 0 0
04/08/2021
5.67
 2,300 5.67 5.67 5.60 0 0 0
03/08/2021
5.67
 7,500 5.73 5.73 5.53 0 0 0
02/08/2021
5.73
 800 5.53 5.73 5.67 0 0 0
30/07/2021
5.53
 900 5.60 5.67 5.53 0 0 0
29/07/2021
5.60
 1,000 5.60 5.60 5.60 0 0 0
28/07/2021
5.60
 4,100 5.60 5.60 5.53 0 0 0
27/07/2021
5.60
 9,100 5.67 5.67 5.53 0 4,600 -0.0
26/07/2021
5.67
 200 5.73 5.73 5.53 0 0 0
23/07/2021
5.73
 11,300 5.67 5.73 5.60 0 0 0
22/07/2021
5.67
 22,500 5.67 5.73 5.60 0 0 0
21/07/2021
5.67
 3,400 5.67 5.67 5.53 0 0 0
20/07/2021
5.67
 6,800 5.73 5.73 5.53 0 0 0
19/07/2021
5.73
 7,000 5.60 5.87 5.53 0 0 0
16/07/2021
5.60
 9,500 5.67 5.67 5.53 4,200 0 0.0
15/07/2021
5.67
 4,605 5.80 5.80 5.60 0 0 0
14/07/2021
5.80
 20,500 5.46 5.80 5.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |