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)
18/02/2021
5.93
 2,000 5.87 5.93 5.80 100 0 0.0
17/02/2021
5.87
 300 5.87 5.87 5.48 100 0 0.0
09/02/2021
5.87
 9,000 5.93 5.93 5.36 3,700 0 0.0
08/02/2021
5.93
 1,500 6.06 6.06 5.48 100 0 0.0
05/02/2021
6.06
 4,900 6.38 6.38 5.74 2,800 0 0.0
04/02/2021
6.38
 10 6.38 6.38 6.38 0 0 0
03/02/2021
6.38
 0 6.38 6.38 6.38 0 0 0
02/02/2021
6.38
 200 6.51 6.51 6.38 0 0 0
01/02/2021
6.51
 100 6.31 6.51 6.51 100 0 0.0
29/01/2021
6.31
 18,300 5.87 6.38 5.36 4,900 0 0.0
28/01/2021
5.87
 9,100 6.51 6.51 5.87 2,100 0 0.0
27/01/2021
6.51
 0 6.51 6.51 6.51 0 0 0
26/01/2021
6.51
 6,800 6.51 6.51 6.51 0 0 0
25/01/2021
6.51
 7,500 6.63 6.63 6.38 0 0 0
22/01/2021
6.63
 0 6.63 6.63 6.63 0 0 0
21/01/2021
6.63
 0 6.63 6.63 6.63 0 0 0
20/01/2021
6.63
 630 6.63 6.82 6.44 500 100 0.0
19/01/2021
6.63
 1,300 6.82 6.82 6.19 100 1,200 -0.0
18/01/2021
6.82
 15,300 7.02 7.02 6.31 8,500 14,100 -0.1
15/01/2021
7.02
 5,500 6.51 7.02 6.25 1,700 2,000 -0.0
14/01/2021
6.51
 12,700 6.95 6.95 6.31 800 8,000 -0.1
13/01/2021
6.95
 100 6.57 6.95 6.95 100 0 0.0
12/01/2021
6.57
 5,400 6.57 6.95 6.12 2,600 5,000 -0.0
11/01/2021
6.57
 200 6.63 6.63 6.12 100 0 0.0
08/01/2021
6.63
 1,100 6.89 7.33 6.63 1,000 0 0.0
07/01/2021
6.89
 100 6.57 6.89 6.89 100 0 0.0
06/01/2021
6.57
 1,300 6.57 6.95 6.57 1,000 0 0.0
05/01/2021
6.57
 11,120 7.02 7.02 6.38 8,900 10,000 -0.0
04/01/2021
7.02
 5,800 6.70 7.33 6.82 1,800 0 0.0
31/12/2020
6.70
 0 6.70 6.70 6.70 0 0 0
30/12/2020
6.70
 2,100 6.82 6.95 6.70 100 0 0.0
29/12/2020
6.82
 4,900 7.02 7.02 6.38 2,700 0 0.0
28/12/2020
7.02
 0 7.02 7.02 7.02 0 0 0
25/12/2020
7.02
 0 7.02 7.02 7.02 0 0 0
24/12/2020
7.02
 24,000 7.33 7.91 6.63 26,900 0 0.0
23/12/2020
7.33
 27,401 7.65 8.16 6.89 26,900 0 0.3
22/12/2020
7.65
 6,000 7.02 7.65 6.63 6,000 0 0.1
21/12/2020
7.02
 3,900 6.89 7.02 6.31 3,700 0 0.0
18/12/2020
6.89
 13,700 6.57 7.21 6.06 13,600 0 0.1
17/12/2020
6.57
 17,100 6.31 6.63 5.74 16,000 0 0.1
16/12/2020
6.31
 18,100 5.80 6.31 5.42 13,100 5,000 0.1
15/12/2020
5.80
 15,538 5.80 5.80 5.55 6,700 38 0.1
14/12/2020
5.80
 2,900 5.55 5.93 5.29 600 0 0.0
11/12/2020
5.55
 0 5.55 5.55 5.55 0 0 0
10/12/2020
5.55
 4,010 5.68 5.68 5.29 100 100 0
09/12/2020
5.68
 1,400 5.68 5.68 5.29 400 0 0.0
08/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
07/12/2020
5.68
 9 5.68 5.68 5.68 0 0 0
04/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
03/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
02/12/2020
5.68
 2,600 5.36 5.68 5.48 2,600 0 0.0
01/12/2020
5.36
 1,220 5.36 5.36 4.97 100 0 0.0
30/11/2020
5.36
 0 5.36 5.36 5.36 0 0 0
27/11/2020
5.36
 734 5.61 5.61 5.36 700 0 0.0
26/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
25/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
24/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
23/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
20/11/2020
5.61
 800 5.42 5.61 5.42 600 0 0.0
19/11/2020
5.42
 300 5.48 5.48 5.29 200 0 0.0
18/11/2020
5.48
 800 5.29 5.68 5.36 800 0 0.0
17/11/2020
5.29
 0 5.29 5.29 5.29 0 0 0
16/11/2020
5.29
 1,631 5.10 5.29 5.10 100 0 0.0
13/11/2020
5.10
 2,519 5.48 5.48 5.10 200 0 0.0
12/11/2020
5.48
 110 5.61 5.61 5.48 0 0 0
11/11/2020
5.61
 2,700 5.55 5.87 5.10 200 0 0.0
10/11/2020
5.55
 2,200 5.61 5.61 5.10 100 0 0.0
09/11/2020
5.61
 2,600 5.68 5.68 5.17 200 0 0.0
06/11/2020
5.68
 1,319 6.12 6.12 5.55 1,200 0 0.0
05/11/2020
6.12
 0 6.12 6.12 6.12 0 0 0
04/11/2020
6.12
 0 6.12 6.12 6.12 0 0 0
03/11/2020
6.12
 1 6.12 6.12 6.12 0 0 0
02/11/2020
6.12
 0 6.12 6.12 6.12 0 0 0
30/10/2020
6.12
 14,800 5.93 6.12 5.48 14,000 0 0.1
29/10/2020
5.93
 3,200 5.61 5.93 5.10 2,500 100 0.0
28/10/2020
5.61
 800 5.55 5.87 5.55 800 0 0.0
27/10/2020
5.55
 0 5.55 5.55 5.55 0 0 0
26/10/2020
5.55
 49,500 5.17 5.61 4.97 16,800 46,100 -0.2
23/10/2020
5.17
 1,200 5.04 5.48 4.85 200 0 0.0
22/10/2020
5.04
 5,200 5.29 5.42 5.04 5,100 5,100 0
21/10/2020
5.29
 3,500 5.36 5.36 5.04 0 2,200 -0.0
20/10/2020
5.36
 9,700 5.10 5.36 5.10 100 7,500 -0.1
19/10/2020
5.10
 5,200 5.29 5.29 5.10 0 0 0
16/10/2020
5.29
 2,100 5.36 5.36 5.29 0 0 0
15/10/2020
5.36
 2,500 5.36 5.36 5.29 0 0 0
14/10/2020
5.36
 100 5.42 5.42 5.36 0 0 0
13/10/2020
5.42
 3,600 5.48 5.48 5.36 0 0 0
12/10/2020
5.48
 0 5.48 5.48 5.48 0 0 0
09/10/2020
5.48
 300 5.55 5.55 5.48 0 0 0
08/10/2020
5.55
 3,010 5.55 5.55 5.36 0 2,900 -0.0
07/10/2020
5.55
 2,900 5.55 5.55 5.36 100 2,700 -0.0
06/10/2020
5.55
 2,750 5.61 5.61 5.29 0 0 0
05/10/2020
5.61
 2,000 5.68 5.68 5.36 0 0 0
02/10/2020
5.68
 600 5.80 5.80 5.68 0 0 0
01/10/2020
5.80
 1,000 5.99 5.99 5.80 0 0 0
30/09/2020
5.99
 16,700 5.68 5.99 5.55 7,600 6,000 0.0
29/09/2020
5.68
 2,481 5.74 5.74 5.61 2,400 0 0.0
28/09/2020
5.74
 13,500 6.06 6.06 5.61 5,300 1,800 0.0
25/09/2020
6.06
 30,900 5.61 6.06 5.29 29,800 14,400 0.1
24/09/2020
5.61
 12,900 5.61 5.61 5.29 12,700 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |