CTCP Cơ khí Luyện kim (sdk)

11.10
1.40
(14.43%)
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
(2026-08-17) 		-3.30 -25.38% 96,800 0 0
9.70
13
11.10
2 tháng
(2026-07-16) 		-0.30 -3% 184,200 -24,600 0
9.30
13
11.10
3 tháng
(2026-06-16) 		-5.30 -35.33% 195,400 -24,000 0
9.30
15
11.10
6 tháng
(2026-03-18) 		-5.10 -34.46% 195,800 -24,000 0
9.30
16.40
11.10
12 tháng
(2025-09-19) 		-9.90 -50.51% 253,200 -24,400 -0.0
9.30
19.70
11.10
24 tháng
(2024-09-24) 		-4.55 -31.93% 350,621 -24,500 -0.0
9.30
22.70
11.10
36 tháng
(2023-10-02) 		-13.63 -58.43% 497,318 -48,400 -0.6
9.30
31.33
11.10
60 tháng
(2021-10-11) 		-10.63 -52.30% 758,887 -23,700 0.1
9.30
31.33
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2020
16.37
 100 16.37 16.37 16.37 0 0 0
04/09/2020
16.69
 0 16.69 16.69 16.69 0 0 0
03/09/2020
16.69
 0 16.69 16.69 16.69 0 0 0
01/09/2020
16.69
 100 16.69 16.69 16.69 0 0 0
31/08/2020
17.00
 0 17.00 17.00 17.00 0 0 0
28/08/2020
17.00
 200 17.00 17.00 17.00 0 0 0
27/08/2020
15.74
 0 15.74 15.74 15.74 0 0 0
26/08/2020
15.74
 200 15.68 15.74 15.68 0 0 0
25/08/2020
15.11
 0 15.11 15.11 15.11 0 0 0
24/08/2020
15.11
 100 15.11 15.11 15.11 0 0 0
21/08/2020
14.80
 100 14.80 14.80 14.80 0 0 0
20/08/2020
17.32
 100 17.32 17.32 17.32 0 0 0
19/08/2020
15.74
 0 15.74 15.74 15.74 0 0 0
18/08/2020
15.74
 0 15.74 15.74 15.74 0 0 0
17/08/2020
15.74
 0 15.74 15.74 15.74 0 0 0
14/08/2020
15.74
 100 15.74 15.74 15.74 0 0 0
13/08/2020
14.55
 300 14.55 14.55 14.55 0 0 0
12/08/2020
14.80
 0 14.80 14.80 14.80 0 0 0
11/08/2020
14.80
 2,000 14.80 14.80 14.48 100 0 0.0
10/08/2020
14.80
 1,800 15.43 15.43 14.80 0 0 0
07/08/2020
15.43
 0 15.43 15.43 15.43 0 0 0
06/08/2020
15.43
 0 15.43 15.43 15.43 0 0 0
05/08/2020
15.43
 1,100 15.43 15.43 15.43 0 0 0
04/08/2020
15.43
 0 15.43 15.43 15.43 0 0 0
03/08/2020
15.43
 0 15.43 15.43 15.43 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |