CTCP Xây lắp Cơ khí và Lương thực Thực phẩm (mcf)

7.80
0.10
(1.30%)
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
(2026-04-01) 		0.20 2.63% 175,800 0 0
7.50
7.80
7.80
2 tháng
(2026-03-02) 		0.10 1.30% 320,500 0 0
7.40
7.80
7.80
3 tháng
(2026-02-02) 		0.40 5.41% 353,000 0 0
7.40
7.80
7.80
6 tháng
(2025-11-03) 		0.40 5.41% 662,600 0 0
7.40
7.80
7.80
12 tháng
(2025-05-06) 		-0.15 -1.89% 1,941,700 -200 -0.0
7.40
8.04
7.80
24 tháng
(2024-05-13) 		-0.95 -10.85% 3,750,514 1,900 0.0
6.84
9.24
7.80
36 tháng
(2023-05-17) 		1.44 22.73% 8,299,902 -139,300 -1.8
6.11
11.31
7.80
60 tháng
(2021-05-27) 		2.63 50.99% 15,488,604 -251,863 -2.0
5.10
11.31
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2020
5.41
 1,416 5.00 5.41 4.59 100 0 0.0
15/01/2020
5.00
 230 5.35 5.35 5.00 0 0 0
14/01/2020
5.35
 200 5.94 5.94 5.35 0 0 0
13/01/2020
5.94
 100 5.59 5.94 5.94 100 0 0.0
10/01/2020
5.59
 0 5.59 5.59 5.59 0 0 0
09/01/2020
5.59
 0 5.59 5.59 5.59 0 0 0
08/01/2020
5.59
 0 5.59 5.59 5.59 0 0 0
07/01/2020
5.59
 0 5.59 5.59 5.59 0 0 0
06/01/2020
5.59
 0 5.59 5.59 5.59 0 0 0
03/01/2020
5.59
 10 5.59 5.59 5.59 0 0 0
02/01/2020
5.59
 0 5.59 5.59 5.59 0 0 0
31/12/2019
5.59
 200 5.59 6.06 5.59 100 0 0.0
30/12/2019
5.59
 258 6.17 6.76 5.59 100 0 0.0
27/12/2019
6.17
 100 5.64 6.17 6.17 100 0 0.0
26/12/2019
5.64
 200 6.23 6.23 5.64 0 0 0
25/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
24/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
23/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
20/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
19/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
18/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
17/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
16/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
13/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
12/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
11/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
10/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
09/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
06/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
05/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
04/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
03/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
02/12/2019
6.23
 0 6.23 6.23 6.23 0 0 0
29/11/2019
6.23
 0 6.23 6.23 6.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |