CTCP Cơ khí Luyện kim (sdk)

15
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
(2026-05-20) 		-0.50 -3.23% 200 0 0
15
15.50
15
2 tháng
(2026-04-20) 		-0.50 -3.23% 300 0 0
15
15.50
15
3 tháng
(2026-03-23) 		0.20 1.35% 600 0 0
14.80
16.40
15
6 tháng
(2025-12-22) 		-2.60 -14.77% 17,800 -400 -0.0
14.50
19.70
15
12 tháng
(2025-06-24) 		-2.50 -14.29% 89,900 -400 -0.0
13.60
22.70
15
24 tháng
(2024-07-01) 		-2 -11.76% 212,224 2,000 0.0
13.60
22.70
15
36 tháng
(2023-07-05) 		-8.33 -35.71% 330,318 -11,300 -0.2
13.60
31.33
15
60 tháng
(2021-07-15) 		-5.61 -27.22% 607,345 1,300 0.1
12.24
31.33
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
21.41
 7,400 21.41 21.47 20.15 0 0 0
08/04/2021
21.41
 3,774 21.73 21.79 21.41 0 0 0
07/04/2021
21.47
 5,200 22.04 22.04 21.47 0 0 0
06/04/2021
21.85
 12,900 20.21 22.04 20.21 0 0 0
05/04/2021
20.15
 1,600 20.09 20.15 20.09 0 0 0
02/04/2021
18.89
 900 18.89 18.89 18.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |