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)
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
12/03/2020
5.76
 100 5.53 5.76 5.76 100 0 0.0
11/03/2020
5.53
 0 5.53 5.53 5.53 0 0 0
10/03/2020
5.53
 100 5.35 5.53 5.53 100 0 0.0
09/03/2020
5.35
 4,300 5.29 5.59 4.82 200 0 0.0
06/03/2020
5.29
 1,900 5.88 6.00 5.29 0 0 0
05/03/2020
5.88
 100 5.47 5.88 5.88 100 0 0.0
04/03/2020
5.47
 200 5.53 5.53 5.11 100 0 0.0
03/03/2020
5.53
 500 5.47 5.64 5.00 200 0 0.0
02/03/2020
5.47
 1,172 5.53 5.53 5.00 100 0 0.0
28/02/2020
5.53
 500 5.88 5.88 5.53 400 0 0.0
27/02/2020
5.88
 0 5.88 5.88 5.88 0 0 0
26/02/2020
5.88
 0 5.88 5.88 5.88 0 0 0
25/02/2020
5.88
 100 5.70 5.88 5.88 100 0 0.0
24/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
21/02/2020
5.70
 6,918 5.88 5.88 5.29 6,600 300 0.1
20/02/2020
5.88
 100 5.53 5.88 5.88 100 0 0.0
19/02/2020
5.53
 650 5.53 5.76 5.17 200 0 0.0
18/02/2020
5.53
 1,010 5.82 6.17 5.29 100 0 0.0
17/02/2020
5.82
 1,200 5.59 6.00 5.06 200 0 0.0
14/02/2020
5.59
 200 5.82 6.17 5.59 100 0 0.0
13/02/2020
5.82
 0 5.82 5.82 5.82 0 0 0
12/02/2020
5.82
 0 5.82 5.82 5.82 0 0 0
11/02/2020
5.82
 5,210 5.82 5.82 5.29 5,200 100 0.0
10/02/2020
5.82
 1,500 6.41 6.41 5.82 0 1,500 -0.0
07/02/2020
6.41
 4,200 6.00 6.41 5.41 4,100 0 0.0
06/02/2020
6.00
 0 6.00 6.00 6.00 0 0 0
05/02/2020
6.00
 0 6.00 6.00 6.00 0 0 0
04/02/2020
6.00
 100 5.88 6.00 6.00 100 0 0.0
03/02/2020
5.88
 0 5.88 5.88 5.88 0 0 0
31/01/2020
5.88
 1,700 5.59 5.88 5.88 1,700 0 0.0
30/01/2020
5.59
 400 5.29 5.59 5.59 400 0 0.0
22/01/2020
5.29
 100 4.88 5.29 5.29 0 0 0
21/01/2020
4.88
 0 4.88 4.88 4.88 0 0 0
20/01/2020
4.88
 0 4.88 4.88 4.88 0 0 0
17/01/2020
4.88
 200 5.41 5.41 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |