CTCP Cơ khí Luyện kim (sdk)

15.50
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
(2026-04-01) 		0.70 4.73% 400 0 0
14.80
16.40
15.50
2 tháng
(2026-03-02) 		-1.50 -8.82% 8,400 -400 -0.0
14.80
17.50
15.50
3 tháng
(2026-02-02) 		-1.10 -6.63% 13,800 -400 -0.0
14.50
17.50
15.50
6 tháng
(2025-11-03) 		-0.10 -0.64% 27,200 -400 -0.0
14.50
19.70
15.50
12 tháng
(2025-05-06) 		-1.17 -7% 93,800 600 -0.0
13.60
22.70
15.50
24 tháng
(2024-05-13) 		-3.67 -19.13% 253,236 -8,100 -0.2
13.60
22.70
15.50
36 tháng
(2023-05-17) 		-7.10 -31.40% 380,618 -16,800 -0.4
13.60
31.33
15.50
60 tháng
(2021-05-27) 		-3.05 -16.44% 630,155 1,300 0.1
12.24
31.33
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |