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)
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
01/04/2021
19.65
 0 19.65 19.65 19.65 0 0 0
31/03/2021
19.65
 0 19.65 19.65 19.65 0 0 0
30/03/2021
19.65
 0 19.65 19.65 19.65 0 0 0
29/03/2021
19.65
 0 19.65 19.65 19.65 0 0 0
26/03/2021
19.84
 0 19.84 19.84 19.84 0 0 0
25/03/2021
19.84
 100 19.84 19.84 19.84 0 0 0
24/03/2021
20.15
 0 20.15 20.15 20.15 0 0 0
23/03/2021
20.15
 600 20.15 20.15 20.15 0 0 0
22/03/2021
20.03
 0 20.03 20.03 20.03 0 0 0
19/03/2021
20.03
 300 19.96 20.03 19.96 0 0 0
18/03/2021
20.03
 100 20.03 20.03 20.03 0 0 0
17/03/2021
19.21
 2,100 19.27 19.27 19.21 0 0 0
16/03/2021
20.09
 1,200 19.27 20.09 19.21 0 0 0
15/03/2021
19.84
 0 19.84 19.84 19.84 0 0 0
12/03/2021
19.84
 100 19.84 19.84 19.84 0 0 0
11/03/2021
19.52
 0 19.52 19.52 19.52 0 0 0
10/03/2021
19.52
 0 19.52 19.52 19.52 0 0 0
09/03/2021
20.72
 2,500 19.40 20.72 16.63 0 0 0
08/03/2021
19.52
 500 19.52 19.52 19.52 0 0 0
05/03/2021
19.52
 0 19.52 19.52 19.52 0 0 0
04/03/2021
19.52
 0 19.52 19.52 19.52 0 0 0
03/03/2021
19.52
 100 19.52 19.52 16.06 0 0 0
02/03/2021
18.89
 0 18.89 18.89 18.89 0 0 0
01/03/2021
18.89
 0 18.89 18.89 18.89 0 0 0
26/02/2021
18.89
 0 18.89 18.89 18.89 0 0 0
25/02/2021
18.89
 100 18.89 18.89 18.89 0 0 0
24/02/2021
18.89
 200 18.89 18.89 18.89 0 0 0
23/02/2021
18.89
 300 18.89 18.89 18.89 0 0 0
22/02/2021
18.01
 407 18.89 18.89 18.01 0 300 -0.0
19/02/2021
18.58
 0 18.58 18.58 18.58 0 0 0
18/02/2021
18.58
 0 18.58 18.58 18.58 0 0 0
17/02/2021
18.58
 0 18.58 18.58 18.58 0 0 0
09/02/2021
18.58
 0 18.58 18.58 18.58 0 0 0
08/02/2021
18.58
 1,800 18.70 18.70 18.58 0 0 0
05/02/2021
18.70
 0 18.70 18.70 18.70 0 0 0
04/02/2021
18.70
 0 18.70 18.70 18.70 0 0 0
03/02/2021
18.77
 600 18.64 18.77 18.64 0 0 0
02/02/2021
18.58
 0 18.58 18.58 18.58 0 0 0
01/02/2021
18.58
 1,700 18.58 18.64 18.58 0 0 0
29/01/2021
18.01
 300 18.01 18.01 18.01 0 0 0
28/01/2021
18.26
 100 18.26 18.26 18.26 0 0 0
27/01/2021
19.40
 0 19.40 19.40 19.40 0 0 0
26/01/2021
19.52
 600 19.21 19.52 19.21 0 0 0
25/01/2021
18.70
 0 18.70 18.70 18.70 0 0 0
22/01/2021
18.70
 0 18.70 18.70 18.70 0 0 0
21/01/2021
18.70
 0 18.70 18.70 18.70 0 0 0
20/01/2021
18.70
 0 18.70 18.70 18.70 0 0 0
19/01/2021
18.70
 0 18.70 18.70 18.70 0 0 0
18/01/2021
19.65
 400 18.45 19.65 18.33 0 0 0
15/01/2021
19.52
 400 19.46 19.52 19.46 0 0 0
14/01/2021
19.52
 0 19.52 19.52 19.52 0 0 0
13/01/2021
19.52
 0 19.52 19.52 19.52 0 0 0
12/01/2021
19.52
 200 19.52 19.52 19.52 0 0 0
11/01/2021
19.65
 0 19.65 19.65 19.65 0 0 0
08/01/2021
19.65
 100 19.65 19.65 19.65 0 0 0
07/01/2021
19.71
 100 19.71 19.71 19.71 0 0 0
06/01/2021
18.89
 1,099 18.89 18.89 18.89 0 0 0
05/01/2021
19.52
 300 19.46 19.52 19.46 0 0 0
04/01/2021
19.52
 100 19.52 19.52 19.52 0 0 0
31/12/2020
18.89
 0 18.89 18.89 18.89 0 0 0
30/12/2020
18.89
 0 18.89 18.89 18.89 0 0 0
29/12/2020
18.89
 0 18.89 18.89 18.89 0 0 0
28/12/2020
18.89
 100 18.89 18.89 18.89 0 0 0
25/12/2020
18.89
 300 17.95 20.03 17.95 0 0 0
24/12/2020
17.44
 1,000 17.44 17.44 17.44 0 0 0
23/12/2020
17.44
 0 17.44 17.44 17.44 0 0 0
22/12/2020
17.44
 0 17.44 17.44 17.44 0 0 0
21/12/2020
17.44
 0 17.44 17.44 17.44 0 0 0
18/12/2020
17.44
 2,800 17.44 17.44 17.44 0 0 0
17/12/2020
17.63
 1,600 17.44 17.63 17.44 0 0 0
16/12/2020
18.89
 1,100 17.32 18.89 17.32 0 0 0
15/12/2020
16.69
 1,900 18.58 18.58 16.69 0 0 0
14/12/2020
18.77
 0 18.77 18.77 18.77 0 0 0
11/12/2020
18.77
 100 18.77 18.77 18.77 0 0 0
10/12/2020
18.83
 100 18.83 18.83 18.83 0 0 0
09/12/2020
16.94
 0 16.94 16.94 16.94 0 0 0
08/12/2020
16.94
 0 16.94 16.94 16.94 0 0 0
07/12/2020
16.94
 100 16.94 16.94 16.94 0 0 0
04/12/2020
16.37
 800 16.37 16.37 16.37 0 0 0
03/12/2020
16.37
 0 16.37 16.37 16.37 0 0 0
02/12/2020
17.00
 200 15.74 17.00 15.74 0 0 0
01/12/2020
15.74
 0 15.74 15.74 15.74 0 0 0
30/11/2020
15.74
 0 15.74 15.74 15.74 0 0 0
27/11/2020
15.74
 100 16.37 16.37 15.74 0 0 0
26/11/2020
16.37
 1 16.37 16.37 16.37 0 0 0
25/11/2020
16.37
 0 16.37 16.37 16.37 0 0 0
24/11/2020
16.37
 0 16.37 16.37 16.37 0 0 0
23/11/2020
16.37
 0 16.37 16.37 16.37 0 0 0
20/11/2020
16.37
 500 16.37 16.37 16.37 0 0 0
19/11/2020
16.37
 1,100 16.06 16.37 16.06 0 0 0
18/11/2020
16.37
 0 16.37 16.37 16.37 0 0 0
17/11/2020
16.37
 1,500 16.31 16.37 16.31 0 0 0
16/11/2020
16.37
 1,000 16.37 16.37 16.12 0 0 0
13/11/2020
16.06
 200 16.37 16.37 16.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |