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)
04/11/2020
6.12
 0 6.12 6.12 6.12 0 0 0
03/11/2020
6.12
 1 6.12 6.12 6.12 0 0 0
02/11/2020
6.12
 0 6.12 6.12 6.12 0 0 0
30/10/2020
6.12
 14,800 5.93 6.12 5.48 14,000 0 0.1
29/10/2020
5.93
 3,200 5.61 5.93 5.10 2,500 100 0.0
28/10/2020
5.61
 800 5.55 5.87 5.55 800 0 0.0
27/10/2020
5.55
 0 5.55 5.55 5.55 0 0 0
26/10/2020
5.55
 49,500 5.17 5.61 4.97 16,800 46,100 -0.2
23/10/2020
5.17
 1,200 5.04 5.48 4.85 200 0 0.0
22/10/2020
5.04
 5,200 5.29 5.42 5.04 5,100 5,100 0
21/10/2020
5.29
 3,500 5.36 5.36 5.04 0 2,200 -0.0
20/10/2020
5.36
 9,700 5.10 5.36 5.10 100 7,500 -0.1
19/10/2020
5.10
 5,200 5.29 5.29 5.10 0 0 0
16/10/2020
5.29
 2,100 5.36 5.36 5.29 0 0 0
15/10/2020
5.36
 2,500 5.36 5.36 5.29 0 0 0
14/10/2020
5.36
 100 5.42 5.42 5.36 0 0 0
13/10/2020
5.42
 3,600 5.48 5.48 5.36 0 0 0
12/10/2020
5.48
 0 5.48 5.48 5.48 0 0 0
09/10/2020
5.48
 300 5.55 5.55 5.48 0 0 0
08/10/2020
5.55
 3,010 5.55 5.55 5.36 0 2,900 -0.0
07/10/2020
5.55
 2,900 5.55 5.55 5.36 100 2,700 -0.0
06/10/2020
5.55
 2,750 5.61 5.61 5.29 0 0 0
05/10/2020
5.61
 2,000 5.68 5.68 5.36 0 0 0
02/10/2020
5.68
 600 5.80 5.80 5.68 0 0 0
01/10/2020
5.80
 1,000 5.99 5.99 5.80 0 0 0
30/09/2020
5.99
 16,700 5.68 5.99 5.55 7,600 6,000 0.0
29/09/2020
5.68
 2,481 5.74 5.74 5.61 2,400 0 0.0
28/09/2020
5.74
 13,500 6.06 6.06 5.61 5,300 1,800 0.0
25/09/2020
6.06
 30,900 5.61 6.06 5.29 29,800 14,400 0.1
24/09/2020
5.61
 12,900 5.61 5.61 5.29 12,700 200 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |