CTCP Chế tạo Máy - Vinacomin (ctt)

15.60
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
(2026-07-01) 		0 0% 0 0 0
15.60
15.60
15.60
2 tháng
(2026-06-01) 		-3.07 -16.43% 4,400 0 0
15.60
18.67
15.60
3 tháng
(2026-05-04) 		-0.17 -1.10% 12,700 0 0
14.37
18.67
15.60
6 tháng
(2026-02-02) 		-4.84 -23.68% 35,400 0 0
12.32
20.44
15.60
12 tháng
(2025-08-05) 		-1.01 -6.10% 45,400 0 0
12.32
27.81
15.60
24 tháng
(2024-08-12) 		1.20 8.33% 107,169 -10,000 -0.2
12.32
27.81
15.60
36 tháng
(2023-08-16) 		-0.63 -3.90% 236,777 2,900 0.1
12.32
27.81
15.60
60 tháng
(2021-08-26) 		8.67 125.17% 2,115,648 2,000 -0.0
6.60
27.81
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
27/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
24/07/2020
6.52
 161 5.98 6.52 6.52 0 0 0
23/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
22/07/2020
5.98
 100 6.64 6.64 5.98 0 0 0
21/07/2020
6.64
 100 6.04 6.64 6.64 0 0 0
20/07/2020
6.04
 100 5.50 6.04 6.04 0 0 0
17/07/2020
5.50
 0 5.50 5.50 5.50 0 0 0
16/07/2020
5.50
 0 5.50 5.50 5.50 0 0 0
15/07/2020
5.50
 2,200 5.44 5.50 5.50 0 0 0
14/07/2020
5.44
 1,312 5.44 5.44 5.44 0 0 0
13/07/2020
5.44
 0 5.44 5.44 5.44 0 0 0
10/07/2020
5.44
 8,467 5.07 5.50 5.44 0 0 0
09/07/2020
5.07
 100 5.44 5.44 5.07 0 0 0
08/07/2020
5.44
 0 5.44 5.44 5.44 0 0 0
07/07/2020
5.44
 0 5.44 5.44 5.44 0 0 0
06/07/2020
5.44
 0 5.44 5.44 5.44 0 0 0
03/07/2020
5.44
 0 5.44 5.44 5.44 0 0 0
02/07/2020
5.44
 0 5.44 5.44 5.44 0 0 0
01/07/2020
5.44
 0 5.44 5.44 5.44 0 0 0
30/06/2020
5.44
 1,749 5.44 5.44 5.44 0 0 0
29/06/2020
5.44
 0 5.44 5.44 5.44 0 0 0
26/06/2020
5.44
 2,332 5.62 5.62 5.44 0 0 0
25/06/2020
5.62
 0 5.62 5.62 5.62 0 0 0
24/06/2020
5.62
 200 5.80 6.34 5.62 0 0 0
23/06/2020
5.80
 0 5.80 5.80 5.80 0 0 0
22/06/2020
5.80
 0 5.80 5.80 5.80 0 0 0
19/06/2020
5.80
 0 5.80 5.80 5.80 0 0 0
18/06/2020
5.80
 0 5.80 5.80 5.80 0 0 0
17/06/2020
5.80
 0 5.80 5.80 5.80 0 0 0
16/06/2020
5.80
 0 5.80 5.80 5.80 0 0 0
15/06/2020
5.80
 0 5.80 5.80 5.80 0 0 0
12/06/2020
5.80
 0 5.80 5.80 5.80 0 0 0
11/06/2020
5.80
 11 5.80 5.80 5.80 0 0 0
10/06/2020
5.80
 171 5.80 5.80 5.80 0 0 0
09/06/2020
5.80
 16,852 5.80 5.80 5.80 0 0 0
08/06/2020
5.80
 5,100 5.80 5.80 5.80 0 0 0
05/06/2020
5.80
 75 5.80 5.80 5.80 0 0 0
04/06/2020
5.80
 3,800 5.50 5.80 5.80 0 0 0
03/06/2020
5.50
 10,140 5.80 5.80 5.50 0 0 0
02/06/2020
5.80
 0 5.80 5.80 5.80 0 0 0
01/06/2020
5.80
 1,895 5.80 5.80 5.80 0 0 0
29/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
28/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
27/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
26/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
25/05/2020
5.80
 51,300 5.80 5.80 5.80 0 0 0
22/05/2020
5.80
 1,603 5.80 5.80 5.80 0 0 0
21/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
20/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
19/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
18/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
15/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
14/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
13/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
12/05/2020
5.80
 400 5.86 5.86 5.80 0 0 0
11/05/2020
5.86
 0 5.86 5.86 5.86 0 0 0
08/05/2020
5.86
 0 5.86 5.86 5.86 0 0 0
07/05/2020
5.86
 240 5.86 5.86 5.44 0 0 0
06/05/2020
5.86
 2,900 5.86 5.86 5.86 0 0 0
05/05/2020
5.86
 0 5.86 5.86 5.86 0 0 0
04/05/2020
5.86
 0 5.86 5.86 5.86 0 0 0
29/04/2020
5.86
 0 5.86 5.86 5.86 0 0 0
28/04/2020
5.86
 0 5.86 5.86 5.86 0 0 0
27/04/2020
5.86
 0 5.86 5.86 5.86 0 0 0
24/04/2020
5.86
 300 5.80 6.04 5.86 0 0 0
23/04/2020
5.80
 0 5.80 5.80 5.80 0 0 0
22/04/2020
5.80
 2,100 5.80 5.80 5.80 0 0 0
21/04/2020
5.80
 2,040 5.80 5.86 5.80 0 0 0
20/04/2020
5.80
 3,000 5.74 5.80 5.80 0 0 0
17/04/2020
5.74
 4,500 5.74 5.86 5.74 0 0 0
16/04/2020
5.74
 8,000 5.74 5.74 5.19 0 0 0
15/04/2020
5.74
 0 5.74 5.74 5.74 0 0 0
14/04/2020
5.74
 19,900 5.74 5.74 5.74 0 0 0
13/04/2020
5.74
 3,000 5.74 5.74 5.74 0 0 0
10/04/2020
5.74
 2,800 5.62 5.74 5.07 0 0 0
09/04/2020
5.62
 0 5.62 5.62 5.62 0 0 0
08/04/2020
5.62
 1,700 5.50 5.62 5.56 0 0 0
07/04/2020
5.50
 2,500 5.50 5.98 5.01 0 0 0
06/04/2020
5.50
 5,000 5.50 5.50 5.50 0 0 0
03/04/2020
5.50
 6,600 5.44 5.50 5.44 0 0 0
01/04/2020
5.44
 5,600 5.37 5.44 5.37 0 0 0
31/03/2020
5.37
 4,700 5.31 5.37 5.31 0 0 0
30/03/2020
5.31
 6,600 5.13 5.37 5.19 0 0 0
27/03/2020
5.13
 2,500 5.56 5.56 5.13 0 0 0
26/03/2020
5.56
 100 5.25 5.56 5.56 0 0 0
25/03/2020
5.25
 1,600 5.25 5.25 5.25 0 0 0
24/03/2020
5.25
 100 5.19 5.25 5.25 0 0 0
23/03/2020
5.19
 5,500 5.19 5.19 5.19 0 0 0
20/03/2020
5.19
 6,500 5.19 5.19 5.13 0 0 0
19/03/2020
5.19
 10,000 5.13 5.19 5.19 0 0 0
18/03/2020
5.13
 3,500 5.07 5.13 5.13 0 0 0
17/03/2020
5.07
 3,000 5.01 5.07 5.01 0 0 0
16/03/2020
5.01
 6,500 4.83 5.01 5.01 0 0 0
13/03/2020
4.83
 800 4.95 4.95 4.83 0 0 0
12/03/2020
4.95
 0 4.95 4.95 4.95 0 0 0
11/03/2020
4.95
 3,600 4.95 4.95 4.53 0 0 0
10/03/2020
4.95
 3,500 4.95 4.95 4.95 0 0 0
09/03/2020
4.95
 39,600 4.95 4.95 4.95 0 0 0
06/03/2020
4.95
 5,000 4.95 4.95 4.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |