CTCP Cơ khí Luyện kim (sdk)

19.30
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
(2025-12-29) 		1.70 9.66% 400 0 0
17.60
19.70
19.30
2 tháng
(2025-12-01) 		1.70 9.66% 800 0 0
17.60
19.70
19.30
3 tháng
(2025-10-30) 		3.70 23.72% 10,000 0 0
15.60
19.70
19.30
6 tháng
(2025-08-01) 		-0.70 -3.50% 58,400 0 0
13.60
22.70
19.30
12 tháng
(2025-02-03) 		3.30 20.62% 103,310 1,000 0
13.60
22.70
19.30
24 tháng
(2024-02-15) 		-5.78 -23.06% 272,064 -23,700 -0.6
13.60
25.08
19.30
36 tháng
(2023-02-13) 		0.79 4.24% 373,021 -16,400 -0.4
13.60
31.33
19.30
60 tháng
(2021-02-23) 		0.41 2.16% 760,620 -1,700 0.0
12.24
31.33
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
19.92
 600 20.27 20.27 19.92 0 0 0
31/08/2021
19.58
 1,100 19.58 19.58 19.58 0 0 0
30/08/2021
19.58
 1,700 19.58 19.58 19.58 0 0 0
27/08/2021
19.24
 1,100 19.24 19.24 19.24 0 0 0
26/08/2021
19.24
 300 19.24 19.24 19.24 0 0 0
25/08/2021
18.75
 1,000 18.75 18.75 18.75 0 0 0
24/08/2021
18.75
 300 18.75 18.75 18.75 0 0 0
23/08/2021
18.75
 0 18.75 18.75 18.75 0 0 0
20/08/2021
18.69
 2,600 18.69 18.75 18.69 1,000 0 0.0
19/08/2021
19.79
 0 19.79 19.79 19.79 0 0 0
18/08/2021
19.79
 0 19.79 19.79 19.79 0 0 0
17/08/2021
19.79
 0 19.79 19.79 19.79 0 0 0
16/08/2021
19.79
 0 19.79 19.79 19.79 0 0 0
13/08/2021
19.79
 0 19.79 19.79 19.79 0 0 0
12/08/2021
19.79
 0 19.79 19.79 19.79 0 0 0
11/08/2021
20.27
 500 19.24 20.27 19.24 0 0 0
10/08/2021
19.24
 1,800 18.55 19.24 18.55 0 0 0
09/08/2021
18.69
 0 18.69 18.69 18.69 0 0 0
06/08/2021
18.55
 1,200 18.69 18.69 18.55 0 0 0
05/08/2021
18.55
 100 18.55 18.55 18.55 0 0 0
04/08/2021
17.24
 500 18.55 18.55 17.24 0 0 0
03/08/2021
19.24
 100 19.24 19.24 19.24 0 0 0
02/08/2021
19.24
 0 19.24 19.24 19.24 0 0 0
30/07/2021
19.24
 0 19.24 19.24 19.24 0 0 0
29/07/2021
19.24
 500 19.24 19.24 19.24 0 0 0
28/07/2021
18.82
 0 18.82 18.82 18.82 0 0 0
27/07/2021
18.82
 0 18.82 18.82 18.82 0 0 0
26/07/2021
18.82
 0 18.82 18.82 18.82 0 0 0
23/07/2021
18.82
 100 18.82 18.82 18.82 0 0 0
22/07/2021
18.48
 1,200 18.89 18.89 18.48 0 0 0
21/07/2021
20.61
 0 20.61 20.61 20.61 0 0 0
20/07/2021
20.61
 0 20.61 20.61 20.61 0 0 0
19/07/2021
20.61
 0 20.61 20.61 20.61 0 0 0
16/07/2021
20.61
 0 20.61 20.61 20.61 0 0 0
15/07/2021
20.61
 100 20.61 20.61 20.61 0 0 0
14/07/2021
19.58
 200 19.58 19.58 19.58 0 0 0
13/07/2021
19.24
 0 19.24 19.24 19.24 0 0 0
12/07/2021
19.24
 1,700 19.24 19.24 19.24 0 0 0
09/07/2021
17.86
 400 17.86 17.86 17.86 0 0 0
08/07/2021
19.44
 0 19.44 19.44 19.44 0 0 0
07/07/2021
19.44
 0 19.44 19.44 19.44 0 0 0
06/07/2021
19.30
 1,300 19.58 19.58 19.30 0 0 0
05/07/2021
20.61
 0 20.61 20.61 20.61 0 0 0
02/07/2021
20.61
 100 20.61 20.61 20.61 0 0 0
01/07/2021
19.24
 100 19.24 19.24 19.24 0 0 0
30/06/2021
19.58
 0 19.58 19.58 19.58 0 0 0
29/06/2021
19.58
 0 19.58 19.58 19.58 0 0 0
28/06/2021
19.58
 0 19.58 19.58 19.58 0 0 0
25/06/2021
19.58
 0 19.58 19.58 19.58 0 0 0
24/06/2021
19.58
 2,900 19.58 19.58 19.58 0 0 0
23/06/2021
19.92
 0 19.92 19.92 19.92 0 0 0
22/06/2021
19.92
 100 19.92 19.92 19.92 0 0 0
21/06/2021
19.92
 200 20.27 20.27 19.92 0 0 0
18/06/2021
20.27
 300 20.27 20.27 20.27 0 0 0
17/06/2021
20.61
 100 20.61 20.61 20.61 0 0 0
16/06/2021
20.27
 100 20.27 20.27 20.27 0 0 0
15/06/2021
19.92
 200 19.92 19.92 19.92 0 0 0
14/06/2021
19.99
 0 19.99 19.99 19.99 0 0 0
11/06/2021
19.99
 0 19.99 19.99 19.99 0 0 0
10/06/2021
20.27
 400 19.58 20.27 19.58 0 0 0
09/06/2021
19.58
 200 19.58 19.58 19.58 0 0 0
08/06/2021
19.24
 2,700 19.24 19.24 18.89 0 0 0
07/06/2021
18.89
 1,600 19.24 19.24 18.89 0 0 0
04/06/2021
18.89
 6,300 18.89 19.24 18.89 0 0 0
03/06/2021
18.55
 1,500 18.89 18.89 18.55 0 0 0
02/06/2021
18.89
 300 18.82 18.89 18.82 0 0 0
01/06/2021
19.24
 910 18.55 19.24 18.55 0 0 0
31/05/2021
18.69
 0 18.69 18.69 18.69 0 0 0
28/05/2021
18.55
 1,400 19.24 19.24 18.55 0 0 0
27/05/2021
18.55
 0 18.55 18.55 18.55 0 0 0
26/05/2021
18.41
 900 18.55 18.55 18.41 0 0 0
25/05/2021
18.55
 7,300 18.55 18.55 18.41 0 0 0
24/05/2021
18.55
 601 18.55 18.55 18.55 0 0 0
21/05/2021
18.55
 2,000 18.55 18.62 18.55 1,000 0 0.0
20/05/2021
19.58
 0 19.58 19.58 19.58 0 0 0
19/05/2021
19.58
 300 19.58 19.58 19.58 0 0 0
18/05/2021
18.55
 1,100 18.55 18.55 18.55 0 0 0
17/05/2021
19.24
 1,700 19.24 19.24 19.24 0 0 0
14/05/2021
19.24
 200 18.55 19.24 18.55 0 0 0
13/05/2021
19.92
 100 19.92 19.92 19.92 0 0 0
12/05/2021
19.92
 100 19.92 19.92 19.92 0 0 0
11/05/2021
19.44
 1,600 19.44 19.44 19.44 0 0 0
10/05/2021
19.92
 200 19.51 19.92 18.89 0 0 0
07/05/2021
19.51
 900 19.51 19.51 19.51 0 0 0
06/05/2021
19.58
 4,200 19.58 19.58 19.24 0 0 0
05/05/2021
19.58
 600 19.58 19.58 19.58 0 0 0
04/05/2021
19.51
 2,500 16.97 19.58 16.97 0 0 0
29/04/2021
19.30
 4,300 19.58 19.92 19.30 0 0 0
28/04/2021
19.92
 0 19.92 19.92 19.92 0 0 0
27/04/2021
19.92
 0 19.92 19.92 19.92 0 0 0
26/04/2021
19.92
 200 19.92 19.92 19.92 0 0 0
23/04/2021
20.95
 600 19.79 20.95 19.79 0 0 0
22/04/2021
19.85
 2,500 19.92 19.92 18.21 0 0 0
20/04/2021
20.61
 100 20.61 20.61 20.61 0 0 0
19/04/2021
20.54
 200 20.61 20.61 20.54 0 0 0
16/04/2021: Cổ tức tiền mặt tỉ lệ: 30%
16/04/2021
21.98
 7,600 22.67 22.67 20.61 0 0 0
15/04/2021
22.67
 2,900 22.73 22.73 22.61 0 0 0
14/04/2021
22.73
 2,800 23.05 23.05 22.67 0 0 0
13/04/2021
22.99
 20,566 22.67 23.99 22.67 0 2,000 -0.1
12/04/2021
22.67
 41,624 22.04 22.67 21.41 0 2,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |