CTCP Thép Mê Lin (mel)

7.60
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
(2026-02-11) 		0.70 10.14% 13,300 3,200 0.0
6.80
8.40
7.60
2 tháng
(2026-01-12) 		1.20 18.75% 21,100 2,000 0.0
6.40
8.40
7.60
3 tháng
(2025-12-15) 		1.30 20.63% 33,700 2,000 0.0
6.30
8.40
7.60
6 tháng
(2025-09-15) 		1 15.15% 54,100 1,100 0.0
6
8.40
7.60
12 tháng
(2025-03-18) 		0.90 13.43% 89,000 2,100 0.0
5.80
8.40
7.60
24 tháng
(2024-03-25) 		1.10 16.92% 257,030 2,400 0.0
5.60
8.50
7.60
36 tháng
(2023-03-29) 		0.90 13.43% 447,921 1,900 0.0
5.60
8.50
7.60
60 tháng
(2021-04-08) 		0.18 2.44% 3,525,321 2,000 0.1
5.60
18.91
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
13.30
 500 12.58 13.30 11.76 0 0 0
12/07/2021
12.58
 2,100 13.48 13.48 12.30 0 0 0
09/07/2021
13.48
 100 12.85 13.48 13.48 0 0 0
08/07/2021
12.85
 0 12.85 12.85 12.85 0 0 0
07/07/2021
12.85
 1,100 12.76 12.85 12.21 0 0 0
06/07/2021
12.76
 2,100 13.21 13.48 12.76 0 0 0
05/07/2021
13.21
 2,600 12.94 13.21 12.49 0 0 0
02/07/2021
12.94
 2,229 13.03 13.48 12.94 0 0 0
01/07/2021
13.03
 1,500 12.67 13.03 13.03 0 0 0
30/06/2021
12.67
 600 12.85 12.85 12.67 0 0 0
29/06/2021
12.85
 5,000 13.21 13.21 12.67 0 0 0
28/06/2021
13.21
 1,000 13.57 13.57 13.21 0 0 0
25/06/2021
13.57
 1,900 13.57 13.57 13.57 0 0 0
24/06/2021
13.57
 1,900 13.57 13.57 13.57 0 0 0
23/06/2021
13.57
 2,000 13.57 13.57 13.57 0 0 0
22/06/2021
13.57
 15,020 13.48 13.75 13.39 100 0 0.0
21/06/2021
13.48
 5,100 13.48 13.48 13.39 0 0 0
18/06/2021
13.48
 2,115 13.39 13.48 13.03 0 0 0
17/06/2021
13.39
 2,600 13.57 13.84 13.39 0 0 0
16/06/2021
13.57
 5,300 13.48 13.57 12.85 0 0 0
15/06/2021
13.48
 7,100 13.48 13.48 13.21 0 0 0
14/06/2021
13.48
 2,300 13.84 13.84 13.03 0 200 -0.0
11/06/2021
13.84
 3,500 14.02 14.02 13.57 0 0 0
10/06/2021
14.02
 1,800 14.11 14.11 13.57 0 0 0
09/06/2021
14.11
 700 14.11 14.11 12.85 0 0 0
08/06/2021
14.11
 6,800 14.39 14.39 13.21 0 0 0
07/06/2021
14.39
 0 14.39 14.39 14.39 0 0 0
04/06/2021
14.39
 200 14.39 14.39 14.39 0 0 0
03/06/2021
14.39
 6,200 14.02 14.39 13.48 0 0 0
02/06/2021
14.02
 200 14.02 14.02 13.03 0 0 0
01/06/2021
14.02
 2,100 14.39 14.39 14.02 0 0 0
31/05/2021
14.39
 7,500 13.30 14.39 12.94 0 0 0
28/05/2021
13.30
 2,200 14.02 14.02 13.30 0 0 0
27/05/2021
14.02
 1,200 14.11 14.11 13.48 0 0 0
26/05/2021
14.11
 1,200 14.48 14.48 14.11 0 0 0
25/05/2021
14.48
 9,800 14.93 14.93 13.93 0 100 -0.0
24/05/2021
14.93
 4,500 14.11 14.93 14.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |