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)
12/11/2020
16.06
 0 16.06 16.06 16.06 0 0 0
11/11/2020
16.06
 100 16.06 16.06 16.06 0 0 0
10/11/2020
16.18
 0 16.18 16.18 16.18 0 0 0
09/11/2020
16.18
 0 16.18 16.18 16.18 0 0 0
06/11/2020
16.37
 1,900 16.06 16.37 16.06 0 0 0
05/11/2020
16.06
 0 16.06 16.06 16.06 0 0 0
04/11/2020
16.06
 300 16.06 16.06 16.06 0 0 0
03/11/2020
16.06
 0 16.06 16.06 16.06 0 0 0
02/11/2020
16.06
 0 16.06 16.06 16.06 0 0 0
30/10/2020
16.06
 0 16.06 16.06 16.06 0 0 0
29/10/2020
16.06
 100 16.06 16.06 16.06 0 0 0
28/10/2020
16.06
 400 16.06 16.06 16.06 0 0 0
27/10/2020
16.06
 0 16.06 16.06 16.06 0 0 0
26/10/2020
16.06
 400 16.06 16.06 16.06 0 0 0
23/10/2020
16.37
 0 16.37 16.37 16.37 0 0 0
22/10/2020
16.37
 0 16.37 16.37 16.37 0 0 0
21/10/2020
16.37
 0 16.37 16.37 16.37 0 0 0
20/10/2020
16.37
 0 16.37 16.37 16.37 0 0 0
19/10/2020
16.37
 200 16.37 16.37 16.37 0 0 0
16/10/2020
16.37
 0 16.37 16.37 16.37 0 0 0
15/10/2020
16.37
 0 16.37 16.37 16.37 0 0 0
14/10/2020
16.37
 500 16.37 16.37 16.37 0 0 0
13/10/2020
16.06
 0 16.06 16.06 16.06 0 0 0
12/10/2020
16.06
 1,900 16.37 16.37 16.06 0 0 0
09/10/2020
16.37
 1,500 15.43 16.37 15.43 0 0 0
08/10/2020
16.37
 1,100 16.37 16.37 16.37 0 0 0
07/10/2020
17.63
 0 17.63 17.63 17.63 0 0 0
06/10/2020
17.63
 100 17.63 17.63 17.63 0 0 0
05/10/2020
15.74
 200 15.74 15.74 15.74 0 0 0
02/10/2020
15.74
 0 15.74 15.74 15.74 0 0 0
01/10/2020
15.74
 0 15.74 15.74 15.74 0 0 0
30/09/2020
15.74
 100 15.74 15.74 15.74 0 0 0
29/09/2020
15.11
 200 15.11 15.11 15.11 0 0 0
28/09/2020
14.86
 300 14.80 14.86 14.80 0 0 0
25/09/2020
14.92
 0 14.92 14.92 14.92 0 0 0
24/09/2020
14.92
 0 14.92 14.92 14.92 0 0 0
23/09/2020
14.92
 0 14.92 14.92 14.92 0 0 0
22/09/2020
14.92
 0 14.92 14.92 14.92 0 0 0
21/09/2020
14.80
 400 14.55 15.81 14.55 0 0 0
18/09/2020
14.55
 0 14.55 14.55 14.55 0 0 0
17/09/2020
14.55
 100 14.55 14.55 14.55 0 0 0
16/09/2020
14.48
 0 14.48 14.48 14.48 0 0 0
15/09/2020
14.48
 100 14.48 14.48 14.48 100 0 0.0
14/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
11/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
10/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
09/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
08/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
07/09/2020
16.37
 100 16.37 16.37 16.37 0 0 0
04/09/2020
16.69
 0 16.69 16.69 16.69 0 0 0
03/09/2020
16.69
 0 16.69 16.69 16.69 0 0 0
01/09/2020
16.69
 100 16.69 16.69 16.69 0 0 0
31/08/2020
17.00
 0 17.00 17.00 17.00 0 0 0
28/08/2020
17.00
 200 17.00 17.00 17.00 0 0 0
27/08/2020
15.74
 0 15.74 15.74 15.74 0 0 0
26/08/2020
15.74
 200 15.68 15.74 15.68 0 0 0
25/08/2020
15.11
 0 15.11 15.11 15.11 0 0 0
24/08/2020
15.11
 100 15.11 15.11 15.11 0 0 0
21/08/2020
14.80
 100 14.80 14.80 14.80 0 0 0
20/08/2020
17.32
 100 17.32 17.32 17.32 0 0 0
19/08/2020
15.74
 0 15.74 15.74 15.74 0 0 0
18/08/2020
15.74
 0 15.74 15.74 15.74 0 0 0
17/08/2020
15.74
 0 15.74 15.74 15.74 0 0 0
14/08/2020
15.74
 100 15.74 15.74 15.74 0 0 0
13/08/2020
14.55
 300 14.55 14.55 14.55 0 0 0
12/08/2020
14.80
 0 14.80 14.80 14.80 0 0 0
11/08/2020
14.80
 2,000 14.80 14.80 14.48 100 0 0.0
10/08/2020
14.80
 1,800 15.43 15.43 14.80 0 0 0
07/08/2020
15.43
 0 15.43 15.43 15.43 0 0 0
06/08/2020
15.43
 0 15.43 15.43 15.43 0 0 0
05/08/2020
15.43
 1,100 15.43 15.43 15.43 0 0 0
04/08/2020
15.43
 0 15.43 15.43 15.43 0 0 0
03/08/2020
15.43
 0 15.43 15.43 15.43 0 0 0
31/07/2020
15.43
 0 15.43 15.43 15.43 0 0 0
30/07/2020
15.43
 0 15.43 15.43 15.43 0 0 0
29/07/2020
15.43
 0 15.43 15.43 15.43 0 0 0
28/07/2020
15.43
 100 15.43 15.43 15.43 0 0 0
27/07/2020
14.48
 400 14.86 14.86 14.48 0 0 0
24/07/2020
16.06
 0 16.06 16.06 16.06 0 0 0
23/07/2020
16.06
 0 16.06 16.06 16.06 0 0 0
22/07/2020
16.06
 0 16.06 16.06 16.06 0 0 0
21/07/2020
16.06
 100 16.06 16.06 16.06 0 0 0
20/07/2020
16.06
 0 16.06 16.06 16.06 0 0 0
17/07/2020
16.06
 0 16.06 16.06 16.06 0 0 0
16/07/2020
16.06
 0 16.06 16.06 16.06 0 0 0
15/07/2020
16.06
 400 16.06 16.06 16.06 0 0 0
14/07/2020
15.74
 0 15.74 15.74 15.74 0 0 0
13/07/2020
15.74
 0 15.74 15.74 15.74 0 0 0
10/07/2020
15.74
 3,400 15.74 15.87 15.74 0 0 0
09/07/2020
14.99
 0 14.99 14.99 14.99 0 0 0
08/07/2020
14.80
 2,100 15.30 15.37 14.80 0 0 0
07/07/2020
14.17
 0 14.17 14.17 14.17 0 0 0
06/07/2020
14.17
 0 14.17 14.17 14.17 0 0 0
03/07/2020
14.17
 0 14.17 14.17 14.17 0 0 0
02/07/2020
14.17
 0 14.17 14.17 14.17 0 0 0
01/07/2020
14.17
 0 14.17 14.17 14.17 0 0 0
30/06/2020
14.17
 200 14.17 14.17 14.17 0 0 0
29/06/2020
14.48
 0 14.48 14.48 14.48 0 0 0
26/06/2020
14.48
 0 14.48 14.48 14.48 0 0 0
25/06/2020
14.61
 2,400 14.48 14.61 14.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |