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

7.60
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
(2026-02-23) 		0.10 1.33% 109,200 0 0
7.50
7.70
7.60
2 tháng
(2026-01-16) 		0.10 1.33% 172,500 0 0
7.40
7.70
7.60
3 tháng
(2025-12-17) 		0.10 1.33% 227,600 0 0
7.40
7.70
7.60
6 tháng
(2025-09-18) 		-0.10 -1.30% 680,200 0 0
7.40
7.70
7.60
12 tháng
(2025-03-24) 		-0.53 -6.58% 1,869,700 -200 -0.0
6.84
8.13
7.60
24 tháng
(2024-03-27) 		0.17 2.31% 4,229,827 1,900 0.0
6.84
9.24
7.60
36 tháng
(2023-04-03) 		1.74 29.74% 8,124,980 -139,300 -1.8
5.71
11.31
7.60
60 tháng
(2021-04-12) 		0.39 5.46% 16,714,447 -161,963 -1.2
5.10
11.31
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
5.29
 300 5.23 5.59 5.29 100 100 0
04/05/2020
5.23
 0 5.23 5.23 5.23 0 0 0
29/04/2020
5.23
 5,200 5.17 5.23 5.23 3,200 4,400 -0.0
28/04/2020
5.17
 300 5.29 5.29 5.17 0 0 0
27/04/2020
5.29
 0 5.29 5.29 5.29 0 0 0
24/04/2020
5.29
 300 5.82 5.82 5.29 0 0 0
23/04/2020
5.82
 100 5.29 5.82 5.82 100 0 0.0
22/04/2020
5.29
 0 5.29 5.29 5.29 0 0 0
21/04/2020
5.29
 100 5.29 5.29 5.29 0 0 0
20/04/2020
5.29
 1,200 5.59 5.59 5.29 0 0 0
17/04/2020
5.59
 2 5.59 5.59 5.59 0 0 0
16/04/2020
5.59
 0 5.59 5.59 5.59 0 0 0
15/04/2020
5.59
 0 5.59 5.59 5.59 0 0 0
14/04/2020
5.59
 0 5.59 5.59 5.59 0 0 0
13/04/2020
5.59
 500 6.17 6.17 5.59 0 0 0
10/04/2020
6.17
 0 6.17 6.17 6.17 0 0 0
09/04/2020
6.17
 0 6.17 6.17 6.17 0 0 0
08/04/2020
6.17
 116 5.82 6.17 6.17 100 0 0.0
07/04/2020
5.82
 0 5.82 5.82 5.82 0 0 0
06/04/2020
5.82
 0 5.82 5.82 5.82 0 0 0
03/04/2020
5.82
 100 5.47 5.82 5.82 100 0 0.0
01/04/2020
5.47
 0 5.47 5.47 5.47 0 0 0
31/03/2020
5.47
 0 5.47 5.47 5.47 0 0 0
30/03/2020
5.47
 100 6.06 6.06 5.47 0 0 0
27/03/2020
6.06
 0 6.06 6.06 6.06 0 0 0
26/03/2020
6.06
 0 6.06 6.06 6.06 0 0 0
25/03/2020
6.06
 0 6.06 6.06 6.06 0 0 0
24/03/2020
6.06
 0 6.06 6.06 6.06 0 0 0
23/03/2020
6.06
 0 6.06 6.06 6.06 0 0 0
20/03/2020
6.06
 0 6.06 6.06 6.06 0 0 0
19/03/2020
6.06
 200 6.06 6.06 5.59 100 0 0.0
18/03/2020
6.06
 0 6.06 6.06 6.06 0 0 0
17/03/2020
6.06
 0 6.06 6.06 6.06 0 0 0
16/03/2020
6.06
 100 5.76 6.06 6.06 100 0 0.0
13/03/2020
5.76
 0 5.76 5.76 5.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |