CTCP Cơ khí Luyện kim (sdk)

14.80
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
(2026-02-11) 		0.70 4.22% 13,200 -400 -0.0
14.50
17.50
14.80
2 tháng
(2026-01-12) 		-2 -10.36% 16,700 -400 -0.0
14.50
19.30
14.80
3 tháng
(2025-12-15) 		-0.30 -1.70% 17,100 -400 -0.0
14.50
19.70
14.80
6 tháng
(2025-09-15) 		-2.30 -11.73% 57,300 -400 -0.0
13.60
19.70
14.80
12 tháng
(2025-03-18) 		0.38 2.27% 99,500 600 -0.0
13.60
22.70
14.80
24 tháng
(2024-03-25) 		-2.70 -13.50% 267,020 -9,800 -0.2
13.60
22.70
14.80
36 tháng
(2023-03-29) 		0.30 1.75% 383,521 -16,800 -0.4
13.60
31.33
14.80
60 tháng
(2021-04-08) 		-4.11 -19.20% 748,520 -2,100 -0.0
12.24
31.33
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
14.48
 0 14.48 14.48 14.48 0 0 0
23/06/2020
14.48
 1,000 14.48 14.48 14.48 0 0 0
22/06/2020
14.48
 700 14.48 14.48 14.48 0 0 0
19/06/2020
14.48
 0 14.48 14.48 14.48 0 0 0
18/06/2020
14.48
 0 14.48 14.48 14.48 0 0 0
17/06/2020
14.48
 100 14.48 14.48 14.48 0 0 0
16/06/2020
15.87
 0 15.87 15.87 15.87 0 0 0
15/06/2020
15.87
 100 15.87 15.87 15.87 0 0 0
12/06/2020
15.49
 0 15.49 15.49 15.49 0 0 0
11/06/2020
16.18
 200 14.80 16.18 14.80 0 0 0
10/06/2020
13.98
 3,200 15.11 15.11 13.98 0 0 0
09/06/2020
15.11
 200 15.11 15.11 15.11 0 0 0
08/06/2020
15.24
 800 15.11 15.24 15.11 0 0 0
05/06/2020
15.11
 1,100 14.48 15.11 14.48 0 0 0
04/06/2020
16.31
 0 16.31 16.31 16.31 0 0 0
03/06/2020
16.31
 0 16.31 16.31 16.31 0 0 0
02/06/2020
16.31
 0 16.31 16.31 16.31 0 0 0
01/06/2020
16.31
 0 16.31 16.31 16.31 0 0 0
29/05/2020
17.32
 200 15.30 17.32 15.30 0 0 0
28/05/2020
15.43
 600 15.43 15.43 15.11 0 0 0
27/05/2020
16.06
 500 16.06 16.06 16.06 0 0 0
26/05/2020
16.06
 0 16.06 16.06 16.06 0 0 0
25/05/2020
16.06
 100 16.06 16.06 16.06 0 0 0
22/05/2020
16.06
 0 16.06 16.06 16.06 0 0 0
21/05/2020
16.06
 0 16.06 16.06 16.06 0 0 0
20/05/2020
16.06
 0 16.06 16.06 16.06 0 0 0
19/05/2020
16.06
 100 16.06 16.06 16.06 100 0 0.0
18/05/2020
15.43
 1,400 15.43 15.55 15.43 0 0 0
15/05/2020
15.30
 0 15.30 15.30 15.30 0 0 0
14/05/2020
15.43
 300 15.11 15.43 15.11 0 0 0
13/05/2020
16.18
 0 16.18 16.18 16.18 0 0 0
12/05/2020
16.37
 300 16.06 16.37 16.06 0 0 0
11/05/2020
16.06
 1,800 18.89 18.89 16.06 200 0 0.0
08/05/2020
18.89
 0 18.89 18.89 18.89 0 0 0
07/05/2020
18.89
 0 18.89 18.89 18.89 0 0 0
06/05/2020
18.89
 0 18.89 18.89 18.89 0 0 0
05/05/2020
18.89
 0 18.89 18.89 18.89 0 0 0
04/05/2020
18.89
 0 18.89 18.89 18.89 0 0 0
29/04/2020
18.89
 100 18.89 18.89 18.89 0 0 0
28/04/2020
18.89
 1,000 18.89 18.89 18.89 0 0 0
27/04/2020: Cổ tức tiền mặt tỉ lệ: 30%
27/04/2020
18.70
 16,500 19.46 19.52 18.70 0 0 0
24/04/2020
17.57
 5,700 17.57 17.63 17.06 0 0 0
23/04/2020
17.57
 3,400 17.57 17.63 17.57 0 0 0
22/04/2020
17.57
 0 17.57 17.57 17.57 0 0 0
21/04/2020
17.57
 8,300 17.57 17.57 17.12 0 0 0
20/04/2020
17.63
 1,400 17.34 17.63 17.34 0 0 0
17/04/2020
17.63
 100 17.63 17.63 17.63 0 0 0
16/04/2020
17.63
 200 17.63 17.63 17.63 0 0 0
15/04/2020
17.63
 11,200 18.76 18.76 17.63 0 0 0
14/04/2020
18.48
 300 19.33 19.33 18.48 0 0 0
13/04/2020
19.33
 11,200 19.33 19.33 18.76 0 0 0
10/04/2020
19.33
 1,100 17.06 19.33 17.06 0 0 0
09/04/2020
17.00
 2,000 17.00 17.00 17.00 0 0 0
08/04/2020
16.21
 0 16.21 16.21 16.21 0 0 0
07/04/2020
16.21
 0 16.21 16.21 16.21 0 0 0
06/04/2020
16.21
 0 16.21 16.21 16.21 0 0 0
03/04/2020
16.21
 0 16.21 16.21 16.21 0 0 0
01/04/2020
16.21
 0 16.21 16.21 16.21 0 0 0
31/03/2020
16.21
 0 16.21 16.21 16.21 0 0 0
30/03/2020
16.21
 0 16.21 16.21 16.21 0 0 0
27/03/2020
16.21
 0 16.21 16.21 16.21 0 0 0
26/03/2020
17.06
 300 15.35 17.06 15.35 300 0 0.0
25/03/2020
14.95
 700 14.78 15.07 12.11 0 0 0
24/03/2020
14.22
 0 14.22 14.22 14.22 0 0 0
23/03/2020
14.22
 100 14.22 14.22 14.22 0 0 0
20/03/2020
14.22
 13,000 14.22 14.22 14.22 0 13,000 -0.3
19/03/2020
14.22
 500 14.22 14.22 14.22 0 500 -0.0
18/03/2020
14.22
 0 14.22 14.22 14.22 0 0 0
17/03/2020
14.22
 3,400 14.22 14.22 14.22 0 3,400 -0.1
16/03/2020
14.22
 3,306 14.22 14.22 14.22 0 3,300 -0.1
13/03/2020
14.22
 3,100 16.49 16.49 14.22 0 3,100 -0.1
12/03/2020
16.49
 2,700 17.63 17.63 16.49 0 2,700 -0.1
11/03/2020
17.63
 0 17.63 17.63 17.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |