CTCP Thép Mê Lin (mel)

7.20
-0.80
(-10%)
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
(2026-05-13) 		0.30 3.90% 11,600 0 0
7
8.80
7.20
2 tháng
(2026-04-13) 		1.20 17.65% 26,000 0 0
6.50
8.80
7.20
3 tháng
(2026-03-16) 		0.40 5.26% 34,600 0 0
6.50
8.80
7.20
6 tháng
(2025-12-15) 		1.70 26.98% 68,300 2,000 0.0
6.30
8.80
7.20
12 tháng
(2025-06-17) 		1.90 31.15% 111,800 2,100 0.0
5.80
8.80
7.20
24 tháng
(2024-06-24) 		1.20 17.65% 255,866 2,400 0.0
5.60
8.80
7.20
36 tháng
(2023-06-28) 		1.40 21.21% 420,598 2,600 0.0
5.60
8.80
7.20
60 tháng
(2021-07-08) 		-4.85 -37.73% 3,115,558 2,200 0.1
5.60
18.91
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
14.11
 13,800 14.20 14.20 13.12 200 0 0.0
20/05/2021
14.20
 8,900 15.20 15.20 14.20 0 0 0
19/05/2021
15.20
 4,500 15.20 15.20 14.20 0 0 0
18/05/2021
15.20
 2,900 15.56 15.56 15.11 0 0 0
17/05/2021
15.56
 11,500 15.56 15.56 14.48 0 0 0
14/05/2021
15.56
 13,600 15.92 15.92 15.38 0 200 -0.0
13/05/2021
15.92
 27,200 15.83 16.47 14.93 0 0 0
12/05/2021
15.83
 22,100 16.38 16.38 14.75 300 0 0.0
11/05/2021
16.38
 40,820 14.93 16.38 15.83 0 0 0
10/05/2021
14.93
 21,700 13.57 14.93 13.57 0 0 0
07/05/2021
13.57
 28,530 12.40 13.57 11.76 0 500 -0.0
06/05/2021
12.40
 2,734 11.58 12.49 11.67 0 0 0
05/05/2021
11.58
 12,900 11.40 11.94 11.49 0 0 0
04/05/2021
11.40
 10,100 11.85 12.12 11.13 0 1,200 -0.0
29/04/2021
11.85
 5,800 11.85 11.85 10.86 0 0 0
28/04/2021
11.85
 12,800 13.12 13.12 11.85 500 0 0.0
27/04/2021
13.12
 3,630 13.21 13.21 13.12 0 0 0
26/04/2021
13.21
 22,310 12.03 13.21 12.85 1,200 0 0.0
23/04/2021
12.03
 25,300 10.95 12.03 12.03 0 200 -0.0
22/04/2021
10.95
 14,575 9.95 10.95 10.95 0 0 0
20/04/2021
9.95
 3,500 9.05 9.95 9.95 0 0 0
19/04/2021
9.05
 2,300 8.23 9.05 9.05 0 100 -0.0
16/04/2021
8.23
 22,600 7.51 8.23 7.51 0 0 0
15/04/2021
7.51
 0 7.51 7.51 7.51 0 0 0
14/04/2021
7.51
 300 7.33 7.51 6.79 0 0 0
13/04/2021
7.33
 0 7.33 7.33 7.33 0 0 0
12/04/2021
7.33
 100 7.33 7.33 7.33 0 0 0
09/04/2021
7.33
 400 7.42 7.42 7.33 0 0 0
08/04/2021
7.42
 100 6.97 7.42 7.42 0 0 0
07/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
06/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
05/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
02/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
01/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
31/03/2021
6.97
 2,700 6.51 6.97 6.97 0 0 0
30/03/2021
6.51
 300 6.60 6.60 6.51 0 0 0
29/03/2021
6.60
 0 6.60 6.60 6.60 0 0 0
26/03/2021
6.60
 0 6.60 6.60 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |