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

7.50
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
(2025-11-05) 		0.10 1.35% 174,600 0 0
7.40
7.50
7.50
2 tháng
(2025-10-06) 		0 0% 230,500 0 0
7.40
7.50
7.50
3 tháng
(2025-09-08) 		0 0% 508,300 0 0
7.40
7.70
7.50
6 tháng
(2025-06-09) 		0 0% 1,288,400 -200 -0.0
7.40
7.80
7.50
12 tháng
(2024-12-10) 		-0.45 -5.66% 1,844,793 -200 -0.0
6.84
8.32
7.50
24 tháng
(2023-12-18) 		0.65 9.48% 4,403,952 400 0.0
6.84
9.24
7.50
36 tháng
(2022-12-21) 		1.79 31.41% 7,957,911 -139,312 -1.8
5.26
11.31
7.50
60 tháng
(2020-12-31) 		0.80 12% 18,001,533 -968,216 -10.6
5.10
11.31
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
5.61
 6,500 5.42 5.61 5.17 6,400 4,100 0.0
22/09/2020
5.42
 500 5.48 5.48 5.10 100 0 0.0
21/09/2020
5.48
 0 5.48 5.48 5.48 0 0 0
18/09/2020
5.48
 0 5.48 5.48 5.48 0 0 0
17/09/2020
5.48
 0 5.48 5.48 5.48 0 0 0
16/09/2020
5.48
 0 5.48 5.48 5.48 0 0 0
15/09/2020
5.48
 491 5.48 5.48 5.42 0 0 0
14/09/2020
5.48
 3,600 5.42 5.93 5.42 3,400 2,100 0.0
11/09/2020
5.42
 501 5.48 5.48 5.42 0 0 0
10/09/2020
5.48
 0 5.48 5.48 5.48 0 0 0
09/09/2020
5.48
 900 5.42 5.48 5.10 300 100 0.0
08/09/2020
5.42
 2,400 5.48 5.48 5.23 1,300 2,300 -0.0
07/09/2020
5.48
 2,300 5.36 5.48 5.23 100 100 0
04/09/2020
5.36
 1,100 5.36 5.36 5.23 100 100 0
03/09/2020
5.36
 2,000 5.23 5.36 5.23 100 2,000 -0.0
01/09/2020
5.23
 1,900 5.42 5.42 5.23 0 0 0
31/08/2020
5.42
 0 5.42 5.42 5.42 0 0 0
28/08/2020
5.42
 3,800 5.68 5.68 5.23 600 2,200 -0.0
27/08/2020
5.68
 2,200 5.61 6.12 5.17 200 0 0.0
26/08/2020
5.61
 0 5.61 5.61 5.61 0 0 0
25/08/2020
5.61
 3,001 6.06 6.06 5.48 100 0 0.0
24/08/2020
6.06
 7,700 5.61 6.06 5.36 1,300 1,800 -0.0
21/08/2020
5.61
 900 5.68 5.68 5.42 100 0 0.0
20/08/2020
5.68
 3,600 6.25 6.25 5.68 200 3,400 -0.0
19/08/2020
6.25
 5,900 5.87 6.31 5.42 5,500 0 0.0
18/08/2020
5.87
 0 5.87 5.87 5.87 0 0 0
17/08/2020
5.87
 9,300 5.36 5.87 5.74 100 0 0.0
14/08/2020
5.36
 100 5.68 5.68 5.36 0 0 0
13/08/2020
5.68
 4,600 5.74 5.74 5.42 1,100 0 0.0
12/08/2020
5.74
 1,744 6.38 6.38 5.74 200 0 0.0
11/08/2020
6.38
 800 5.80 6.38 5.74 800 0 0.0
10/08/2020
5.80
 0 5.80 5.80 5.80 0 0 0
07/08/2020
5.80
 1,600 5.29 5.80 5.61 100 0 0.0
06/08/2020
5.29
 100 5.80 5.80 5.29 0 0 0
05/08/2020
5.80
 4,000 5.29 5.80 5.42 500 0 0.0
04/08/2020
5.29
 16,300 5.68 5.68 5.17 0 13,000 -0.1
03/08/2020
5.68
 16,101 5.29 5.68 5.36 100 0 0.0
31/07/2020
5.29
 0 5.29 5.29 5.29 0 0 0
30/07/2020
5.29
 0 5.29 5.29 5.29 0 0 0
29/07/2020
5.29
 100 5.29 5.29 5.29 0 0 0
28/07/2020
5.29
 0 5.29 5.29 5.29 0 0 0
27/07/2020
5.29
 0 5.29 5.29 5.29 0 0 0
24/07/2020
5.29
 0 5.29 5.29 5.29 0 0 0
23/07/2020
5.29
 0 5.29 5.29 5.29 0 0 0
22/07/2020
5.29
 0 5.29 5.29 5.29 0 0 0
21/07/2020
5.29
 0 5.29 5.29 5.29 0 0 0
20/07/2020
5.29
 100 4.97 5.29 5.29 100 0 0.0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 6.8%
17/07/2020
4.97
 400 5.11 5.48 4.97 200 0 0.0
16/07/2020
5.11
 100 5.11 5.11 5.11 0 0 0
15/07/2020
5.11
 500 5.17 5.17 5.11 500 0 0.0
14/07/2020
5.17
 0 5.17 5.17 5.17 0 0 0
13/07/2020
5.17
 0 5.17 5.17 5.17 0 0 0
10/07/2020
5.17
 100 5.17 5.17 5.17 0 0 0
09/07/2020
5.17
 100 5.17 5.17 5.17 0 0 0
08/07/2020
5.17
 0 5.17 5.17 5.17 0 0 0
07/07/2020
5.17
 600 5.17 5.17 4.70 200 0 0.0
06/07/2020
5.17
 0 5.17 5.17 5.17 0 0 0
03/07/2020
5.17
 1,700 5.29 5.29 4.76 1,600 0 0.0
02/07/2020
5.29
 0 5.29 5.29 5.29 0 0 0
01/07/2020
5.29
 0 5.29 5.29 5.29 0 0 0
30/06/2020
5.29
 0 5.29 5.29 5.29 0 0 0
29/06/2020
5.29
 0 5.29 5.29 5.29 0 0 0
26/06/2020
5.29
 0 5.29 5.29 5.29 0 0 0
25/06/2020
5.29
 0 5.29 5.29 5.29 0 0 0
24/06/2020
5.29
 0 5.29 5.29 5.29 0 0 0
23/06/2020
5.29
 4,400 5.29 5.29 5.00 1,900 4,300 -0.0
22/06/2020
5.29
 4,300 5.29 5.29 5.00 100 0 0.0
19/06/2020
5.29
 0 5.29 5.29 5.29 0 0 0
18/06/2020
5.29
 0 5.29 5.29 5.29 0 0 0
17/06/2020
5.29
 200 5.29 5.29 5.29 0 0 0
16/06/2020
5.29
 0 5.29 5.29 5.29 0 0 0
15/06/2020
5.29
 200 5.23 5.29 4.76 100 0 0.0
12/06/2020
5.23
 100 5.00 5.23 5.23 100 0 0.0
11/06/2020
5.00
 500 5.29 5.64 5.00 100 0 0.0
10/06/2020
5.29
 0 5.29 5.29 5.29 0 0 0
09/06/2020
5.29
 149 5.47 5.47 5.29 0 0 0
08/06/2020
5.47
 100 5.00 5.47 5.47 100 0 0.0
05/06/2020
5.00
 300 5.00 5.00 5.00 0 300 -0.0
04/06/2020
5.00
 1,100 5.23 5.23 4.82 0 900 -0.0
03/06/2020
5.23
 1,600 4.82 5.23 4.82 100 700 -0.0
02/06/2020
4.82
 650 5.29 5.29 4.82 0 0 0
01/06/2020
5.29
 800 5.82 5.82 5.29 300 0 0.0
29/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
28/05/2020
5.82
 100 5.29 5.82 5.82 100 0 0.0
27/05/2020
5.29
 3,500 5.41 5.41 5.00 3,100 3,400 -0.0
26/05/2020
5.41
 3,445 5.47 5.47 4.94 100 0 0.0
25/05/2020
5.47
 0 5.47 5.47 5.47 0 0 0
22/05/2020
5.47
 0 5.47 5.47 5.47 0 0 0
21/05/2020
5.47
 100 5.17 5.47 5.47 100 0 0.0
20/05/2020
5.17
 900 5.23 5.23 5.17 0 0 0
19/05/2020
5.23
 200 5.35 5.35 5.06 0 0 0
18/05/2020
5.35
 600 5.47 5.88 5.35 100 0 0.0
15/05/2020
5.47
 100 5.00 5.47 5.47 100 0 0.0
14/05/2020
5.00
 200 4.88 5.23 5.00 0 100 -0.0
13/05/2020
4.88
 1,000 5.29 5.29 4.88 0 0 0
12/05/2020
5.29
 0 5.29 5.29 5.29 0 0 0
11/05/2020
5.29
 0 5.29 5.29 5.29 0 0 0
08/05/2020
5.29
 11,000 5.82 5.82 5.29 8,000 0 0.1
07/05/2020
5.82
 100 5.29 5.82 5.82 100 0 0.0
06/05/2020
5.29
 0 5.29 5.29 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |