CTCP Cơ khí Luyện kim (sdk)

11.10
1.40
(14.43%)
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
(2026-08-17) 		-3.30 -25.38% 96,800 0 0
9.70
13
11.10
2 tháng
(2026-07-16) 		-0.30 -3% 184,200 -24,600 0
9.30
13
11.10
3 tháng
(2026-06-16) 		-5.30 -35.33% 195,400 -24,000 0
9.30
15
11.10
6 tháng
(2026-03-18) 		-5.10 -34.46% 195,800 -24,000 0
9.30
16.40
11.10
12 tháng
(2025-09-19) 		-9.90 -50.51% 253,200 -24,400 -0.0
9.30
19.70
11.10
24 tháng
(2024-09-24) 		-4.55 -31.93% 350,621 -24,500 -0.0
9.30
22.70
11.10
36 tháng
(2023-10-02) 		-13.63 -58.43% 497,318 -48,400 -0.6
9.30
31.33
11.10
60 tháng
(2021-10-11) 		-10.63 -52.30% 758,887 -23,700 0.1
9.30
31.33
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
20.47
 0 20.47 20.47 20.47 0 0 0
15/11/2021
20.61
 445 20.13 20.61 20.13 0 0 0
12/11/2021
20.27
 1,600 20.33 20.33 19.99 0 0 0
11/11/2021
20.61
 500 20.47 20.61 20.27 0 0 0
10/11/2021
20.47
 500 20.47 20.47 20.47 0 0 0
09/11/2021
20.47
 700 23.01 23.01 20.47 0 0 0
08/11/2021
20.47
 200 20.47 20.47 20.47 0 0 0
05/11/2021
20.47
 0 20.47 20.47 20.47 0 0 0
04/11/2021
20.47
 200 20.47 20.47 20.47 0 0 0
03/11/2021
20.47
 1,100 20.47 20.47 20.40 0 0 0
02/11/2021
20.13
 900 20.47 20.47 20.13 0 0 0
01/11/2021
20.40
 2,003 20.33 20.40 20.33 0 0 0
29/10/2021
20.27
 5,100 20.13 20.27 19.99 0 0 0
28/10/2021
20.06
 4,610 20.27 20.54 20.06 0 0 0
27/10/2021
19.99
 600 19.99 19.99 19.99 0 0 0
26/10/2021
19.92
 1,300 19.92 19.92 19.92 0 0 0
25/10/2021
20.54
 500 20.54 20.54 20.54 0 0 0
22/10/2021
20.61
 1,100 20.47 20.61 20.47 0 0 0
21/10/2021
20.33
 200 20.33 20.33 20.33 0 0 0
20/10/2021
20.20
 0 20.20 20.20 20.20 0 0 0
19/10/2021
20.20
 0 20.20 20.20 20.20 0 0 0
18/10/2021
20.40
 200 19.92 20.40 19.92 0 0 0
15/10/2021
20.47
 100 20.47 20.47 20.47 0 0 0
14/10/2021
20.47
 0 20.47 20.47 20.47 0 0 0
13/10/2021
20.47
 0 20.47 20.47 20.47 0 0 0
12/10/2021
20.47
 100 20.47 20.47 20.47 0 0 0
11/10/2021
20.33
 500 20.33 20.33 20.33 0 0 0
08/10/2021
20.33
 0 20.33 20.33 20.33 0 0 0
07/10/2021
20.61
 600 20.27 20.61 20.27 0 0 0
06/10/2021
20.20
 0 20.20 20.20 20.20 0 0 0
05/10/2021
20.61
 2,800 19.92 20.61 19.92 0 0 0
04/10/2021
20.54
 0 20.54 20.54 20.54 0 0 0
01/10/2021
20.54
 300 20.54 20.54 20.54 0 0 0
30/09/2021
20.54
 0 20.54 20.54 20.54 0 0 0
29/09/2021
20.54
 0 20.54 20.54 20.54 0 0 0
28/09/2021
20.54
 200 20.54 20.54 20.54 0 0 0
27/09/2021
20.54
 0 20.54 20.54 20.54 0 0 0
24/09/2021
20.54
 0 20.54 20.54 20.54 0 0 0
23/09/2021
20.61
 800 20.27 20.61 20.27 0 0 0
22/09/2021
20.61
 400 20.61 20.61 20.61 0 0 0
21/09/2021
22.67
 5,200 20.06 22.67 20.06 0 0 0
20/09/2021
20.06
 517 19.99 20.06 19.99 0 0 0
17/09/2021
20.47
 500 20.47 20.47 20.47 0 0 0
16/09/2021
20.54
 3,641 19.92 20.54 19.92 0 0 0
15/09/2021
19.92
 741 20.13 20.13 19.92 0 0 0
14/09/2021
20.13
 500 20.13 20.13 20.13 0 0 0
13/09/2021
20.27
 3,300 19.92 20.27 19.92 0 0 0
10/09/2021
19.37
 4,900 21.23 21.23 19.30 0 0 0
09/09/2021
21.23
 100 21.23 21.23 21.23 0 0 0
08/09/2021
20.68
 400 20.68 20.68 20.68 0 0 0
07/09/2021
20.68
 3,359 20.27 20.68 20.27 0 0 0
06/09/2021
20.06
 600 20.06 20.06 20.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |