CTCP Chế tạo Máy - Vinacomin (ctt)

18
-2
(-10%)
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
(2026-05-13) 		3.10 18.34% 5,000 0 0
15.50
20
18
2 tháng
(2026-04-13) 		2.70 15.61% 19,300 0 0
14.30
20
18
3 tháng
(2026-03-16) 		0.20 1.01% 25,500 0 0
13.20
20
18
6 tháng
(2025-12-15) 		-9.80 -32.89% 31,600 0 0
13.20
29.80
18
12 tháng
(2025-06-17) 		3.91 24.29% 41,600 0 0
13.20
29.80
18
24 tháng
(2024-06-24) 		4.83 31.80% 123,300 -10,000 -0.2
13.20
29.80
18
36 tháng
(2023-06-28) 		4.02 25.12% 514,577 2,900 0.1
13.20
29.80
18
60 tháng
(2021-07-08) 		12.72 174.66% 2,181,548 2,000 -0.0
7.07
29.80
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
6.21
 16,852 6.21 6.21 6.21 0 0 0
08/06/2020
6.21
 5,100 6.21 6.21 6.21 0 0 0
05/06/2020
6.21
 75 6.21 6.21 6.21 0 0 0
04/06/2020
6.21
 3,800 5.89 6.21 6.21 0 0 0
03/06/2020
5.89
 10,140 6.21 6.21 5.89 0 0 0
02/06/2020
6.21
 0 6.21 6.21 6.21 0 0 0
01/06/2020
6.21
 1,895 6.21 6.21 6.21 0 0 0
29/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
28/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
27/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
26/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
25/05/2020
6.21
 51,300 6.21 6.21 6.21 0 0 0
22/05/2020
6.21
 1,603 6.21 6.21 6.21 0 0 0
21/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
20/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
19/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
18/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
15/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
14/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
13/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
12/05/2020
6.21
 400 6.28 6.28 6.21 0 0 0
11/05/2020
6.28
 0 6.28 6.28 6.28 0 0 0
08/05/2020
6.28
 0 6.28 6.28 6.28 0 0 0
07/05/2020
6.28
 240 6.28 6.28 5.82 0 0 0
06/05/2020
6.28
 2,900 6.28 6.28 6.28 0 0 0
05/05/2020
6.28
 0 6.28 6.28 6.28 0 0 0
04/05/2020
6.28
 0 6.28 6.28 6.28 0 0 0
29/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
28/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
27/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
24/04/2020
6.28
 300 6.21 6.47 6.28 0 0 0
23/04/2020
6.21
 0 6.21 6.21 6.21 0 0 0
22/04/2020
6.21
 2,100 6.21 6.21 6.21 0 0 0
21/04/2020
6.21
 2,040 6.21 6.28 6.21 0 0 0
20/04/2020
6.21
 3,000 6.15 6.21 6.21 0 0 0
17/04/2020
6.15
 4,500 6.15 6.28 6.15 0 0 0
16/04/2020
6.15
 8,000 6.15 6.15 5.56 0 0 0
15/04/2020
6.15
 0 6.15 6.15 6.15 0 0 0
14/04/2020
6.15
 19,900 6.15 6.15 6.15 0 0 0
13/04/2020
6.15
 3,000 6.15 6.15 6.15 0 0 0
10/04/2020
6.15
 2,800 6.02 6.15 5.44 0 0 0
09/04/2020
6.02
 0 6.02 6.02 6.02 0 0 0
08/04/2020
6.02
 1,700 5.89 6.02 5.95 0 0 0
07/04/2020
5.89
 2,500 5.89 6.41 5.37 0 0 0
06/04/2020
5.89
 5,000 5.89 5.89 5.89 0 0 0
03/04/2020
5.89
 6,600 5.82 5.89 5.82 0 0 0
01/04/2020
5.82
 5,600 5.76 5.82 5.76 0 0 0
31/03/2020
5.76
 4,700 5.69 5.76 5.69 0 0 0
30/03/2020
5.69
 6,600 5.50 5.76 5.56 0 0 0
27/03/2020
5.50
 2,500 5.95 5.95 5.50 0 0 0
26/03/2020
5.95
 100 5.63 5.95 5.95 0 0 0
25/03/2020
5.63
 1,600 5.63 5.63 5.63 0 0 0
24/03/2020
5.63
 100 5.56 5.63 5.63 0 0 0
23/03/2020
5.56
 5,500 5.56 5.56 5.56 0 0 0
20/03/2020
5.56
 6,500 5.56 5.56 5.50 0 0 0
19/03/2020
5.56
 10,000 5.50 5.56 5.56 0 0 0
18/03/2020
5.50
 3,500 5.44 5.50 5.50 0 0 0
17/03/2020
5.44
 3,000 5.37 5.44 5.37 0 0 0
16/03/2020
5.37
 6,500 5.18 5.37 5.37 0 0 0
13/03/2020
5.18
 800 5.31 5.31 5.18 0 0 0
12/03/2020
5.31
 0 5.31 5.31 5.31 0 0 0
11/03/2020
5.31
 3,600 5.31 5.31 4.85 0 0 0
10/03/2020
5.31
 3,500 5.31 5.31 5.31 0 0 0
09/03/2020
5.31
 39,600 5.31 5.31 5.31 0 0 0
06/03/2020
5.31
 5,000 5.31 5.31 5.31 0 0 0
05/03/2020
5.31
 9,400 5.24 5.31 5.31 0 0 0
04/03/2020
5.24
 3,100 5.24 5.24 5.24 0 0 0
03/03/2020
5.24
 2,000 5.24 5.24 5.24 0 0 0
02/03/2020
5.24
 5,400 5.24 5.24 5.24 0 0 0
28/02/2020
5.24
 3,000 5.24 5.24 5.24 0 0 0
27/02/2020
5.24
 3,000 5.24 5.24 5.24 0 0 0
26/02/2020
5.24
 1,200 5.24 5.24 5.24 0 0 0
25/02/2020
5.24
 2,000 5.18 5.24 5.24 0 0 0
24/02/2020
5.18
 7,500 5.11 5.18 5.11 0 0 0
21/02/2020
5.11
 2,000 5.05 5.11 5.11 0 0 0
20/02/2020
5.05
 1,000 4.85 5.05 5.05 0 0 0
19/02/2020
4.85
 30,150 5.18 5.18 4.85 0 0 0
18/02/2020
5.18
 10,300 5.18 5.18 5.18 0 0 0
17/02/2020
5.18
 0 5.18 5.18 5.18 0 0 0
14/02/2020
5.18
 0 5.18 5.18 5.18 0 0 0
13/02/2020
5.18
 0 5.18 5.18 5.18 0 0 0
12/02/2020
5.18
 0 5.18 5.18 5.18 0 0 0
11/02/2020
5.18
 0 5.18 5.18 5.18 0 0 0
10/02/2020
5.18
 0 5.18 5.18 5.18 0 0 0
07/02/2020
5.18
 0 5.18 5.18 5.18 0 0 0
06/02/2020
5.18
 0 5.18 5.18 5.18 0 0 0
05/02/2020
5.18
 0 5.18 5.18 5.18 0 0 0
04/02/2020
5.18
 0 5.18 5.18 5.18 0 0 0
03/02/2020
5.18
 0 5.18 5.18 5.18 0 0 0
31/01/2020
5.18
 0 5.18 5.18 5.18 0 0 0
30/01/2020
5.18
 3,100 4.72 5.18 4.40 0 0 0
22/01/2020
4.72
 0 4.72 4.72 4.72 0 0 0
21/01/2020
4.72
 0 4.72 4.72 4.72 0 0 0
20/01/2020
4.72
 0 4.72 4.72 4.72 0 0 0
17/01/2020
4.72
 0 4.72 4.72 4.72 0 0 0
16/01/2020
4.72
 0 4.72 4.72 4.72 0 0 0
15/01/2020
4.72
 0 4.72 4.72 4.72 0 0 0
14/01/2020
4.72
 0 4.72 4.72 4.72 0 0 0
13/01/2020
4.72
 100 4.72 4.72 4.72 0 0 0
10/01/2020
4.72
 10,200 4.72 5.18 4.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |