CTCP Xây lắp Cơ khí và Lương thực Thực phẩm (mcf)

7.20
0.20
(2.86%)
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) 		-0.20 -2.78% 491,300 0 0
6.90
7.60
7.20
2 tháng
(2026-04-20) 		-0.70 -9.09% 685,200 0 0
6.90
8.10
7.20
3 tháng
(2026-03-23) 		-0.40 -5.41% 799,700 0 0
6.90
8.10
7.20
6 tháng
(2025-12-22) 		-0.50 -6.67% 1,019,500 0 0
6.90
8.10
7.20
12 tháng
(2025-06-24) 		-0.50 -6.67% 2,296,800 -200 -0.0
6.90
8.10
7.20
24 tháng
(2024-07-01) 		-1.50 -17.69% 3,196,059 1,400 0.0
6.84
8.50
7.20
36 tháng
(2023-07-05) 		0.73 11.59% 8,716,452 -166,700 -2.0
6.19
11.31
7.20
60 tháng
(2021-07-15) 		1.33 23.56% 14,923,886 -299,563 -2.4
5.26
11.31
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
9.12
 44,300 8.80 9.25 7.97 27,600 19,200 0.1
31/03/2021
8.80
 25,944 8.16 8.86 7.40 21,000 3,500 0.2
30/03/2021
8.16
 88,200 7.65 8.29 6.89 19,000 73,000 -0.6
29/03/2021
7.65
 12,600 7.40 7.97 7.33 5,400 4,400 0.0
26/03/2021
7.40
 14,500 7.02 7.65 6.95 13,700 0 0.2
25/03/2021
7.02
 18,900 7.02 7.65 6.70 14,900 0 0.2
24/03/2021
7.02
 14,201 6.63 7.02 6.38 14,000 0 0.1
23/03/2021
6.63
 1,200 6.63 6.63 6.51 300 0 0.0
22/03/2021
6.63
 12,899 6.57 6.76 6.38 12,200 0 0.1
19/03/2021
6.57
 10,000 6.70 6.70 6.57 6,100 0 0.1
18/03/2021
6.70
 8,345 6.44 6.89 6.44 6,000 0 0.1
17/03/2021
6.44
 4,712 6.89 6.89 6.31 200 0 0.0
16/03/2021
6.89
 14,786 6.89 7.33 6.82 9,200 0 0.1
15/03/2021
6.89
 24,000 6.89 6.89 6.70 20,300 0 0.2
12/03/2021
6.89
 37,067 6.31 6.89 6.31 12,700 14,800 -0.0
11/03/2021
6.31
 25,800 6.06 6.31 6.25 24,300 0 0.2
10/03/2021
6.06
 1,024 6.12 6.12 6.06 0 0 0
09/03/2021
6.12
 100 6.19 6.19 6.12 0 0 0
08/03/2021
6.19
 1,900 6.19 6.19 6.12 1,100 0 0.0
05/03/2021
6.19
 5,230 6.06 6.31 5.74 600 0 0.0
04/03/2021
6.06
 1,900 6.12 6.12 6.06 0 1,000 -0.0
03/03/2021
6.12
 1,400 5.99 6.19 5.99 100 0 0.0
02/03/2021
5.99
 1,900 6.12 6.12 5.74 100 0 0.0
01/03/2021
6.12
 800 6.12 6.25 5.61 400 0 0.0
26/02/2021
6.12
 22 6.12 6.12 6.12 0 0 0
25/02/2021
6.12
 3,200 6.12 6.25 5.99 200 0 0.0
24/02/2021
6.12
 1,200 6.06 6.31 6.06 600 0 0.0
23/02/2021
6.06
 700 6.06 6.06 6.06 0 0 0
22/02/2021
6.06
 1,200 5.93 6.38 5.93 1,100 0 0.0
19/02/2021
5.93
 2,100 5.93 5.93 5.61 1,300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |