CTCP Cơ khí Luyện kim (sdk)

15.50
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
(2026-04-01) 		0.70 4.73% 400 0 0
14.80
16.40
15.50
2 tháng
(2026-03-02) 		-1.50 -8.82% 8,400 -400 -0.0
14.80
17.50
15.50
3 tháng
(2026-02-02) 		-1.10 -6.63% 13,800 -400 -0.0
14.50
17.50
15.50
6 tháng
(2025-11-03) 		-0.10 -0.64% 27,200 -400 -0.0
14.50
19.70
15.50
12 tháng
(2025-05-06) 		-1.17 -7% 93,800 600 -0.0
13.60
22.70
15.50
24 tháng
(2024-05-13) 		-3.67 -19.13% 253,236 -8,100 -0.2
13.60
22.70
15.50
36 tháng
(2023-05-17) 		-7.10 -31.40% 380,618 -16,800 -0.4
13.60
31.33
15.50
60 tháng
(2021-05-27) 		-3.05 -16.44% 630,155 1,300 0.1
12.24
31.33
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/04/2020
17.63
 11,200 18.76 18.76 17.63 0 0 0
14/04/2020
18.48
 300 19.33 19.33 18.48 0 0 0
13/04/2020
19.33
 11,200 19.33 19.33 18.76 0 0 0
10/04/2020
19.33
 1,100 17.06 19.33 17.06 0 0 0
09/04/2020
17.00
 2,000 17.00 17.00 17.00 0 0 0
08/04/2020
16.21
 0 16.21 16.21 16.21 0 0 0
07/04/2020
16.21
 0 16.21 16.21 16.21 0 0 0
06/04/2020
16.21
 0 16.21 16.21 16.21 0 0 0
03/04/2020
16.21
 0 16.21 16.21 16.21 0 0 0
01/04/2020
16.21
 0 16.21 16.21 16.21 0 0 0
31/03/2020
16.21
 0 16.21 16.21 16.21 0 0 0
30/03/2020
16.21
 0 16.21 16.21 16.21 0 0 0
27/03/2020
16.21
 0 16.21 16.21 16.21 0 0 0
26/03/2020
17.06
 300 15.35 17.06 15.35 300 0 0.0
25/03/2020
14.95
 700 14.78 15.07 12.11 0 0 0
24/03/2020
14.22
 0 14.22 14.22 14.22 0 0 0
23/03/2020
14.22
 100 14.22 14.22 14.22 0 0 0
20/03/2020
14.22
 13,000 14.22 14.22 14.22 0 13,000 -0.3
19/03/2020
14.22
 500 14.22 14.22 14.22 0 500 -0.0
18/03/2020
14.22
 0 14.22 14.22 14.22 0 0 0
17/03/2020
14.22
 3,400 14.22 14.22 14.22 0 3,400 -0.1
16/03/2020
14.22
 3,306 14.22 14.22 14.22 0 3,300 -0.1
13/03/2020
14.22
 3,100 16.49 16.49 14.22 0 3,100 -0.1
12/03/2020
16.49
 2,700 17.63 17.63 16.49 0 2,700 -0.1
11/03/2020
17.63
 0 17.63 17.63 17.63 0 0 0
10/03/2020
17.63
 0 17.63 17.63 17.63 0 0 0
09/03/2020
17.63
 0 17.63 17.63 17.63 0 0 0
06/03/2020
17.63
 3,400 17.63 17.63 17.63 0 3,400 -0.1
05/03/2020
17.63
 6 17.63 17.63 17.63 0 0 0
04/03/2020
17.63
 600 17.63 17.63 17.63 0 600 -0.0
03/03/2020
19.28
 0 19.28 19.28 19.28 0 0 0
02/03/2020
19.28
 0 19.28 19.28 19.28 0 0 0
28/02/2020
19.28
 0 19.28 19.28 19.28 0 0 0
27/02/2020
19.28
 0 19.28 19.28 19.28 0 0 0
26/02/2020
19.28
 0 19.28 19.28 19.28 0 0 0
25/02/2020
19.28
 0 19.28 19.28 19.28 0 0 0
24/02/2020
19.28
 1,500 19.28 19.28 19.28 0 0 0
21/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
20/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
19/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
18/02/2020
19.33
 4,000 19.33 19.33 19.33 0 4,000 -0.1
17/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
14/02/2020
19.33
 1,600 19.33 19.33 19.33 0 1,600 -0.1
13/02/2020
18.76
 0 18.76 18.76 18.76 0 0 0
12/02/2020
18.76
 0 18.76 18.76 18.76 0 0 0
11/02/2020
18.76
 0 18.76 18.76 18.76 0 0 0
10/02/2020
18.76
 0 18.76 18.76 18.76 0 0 0
07/02/2020
18.76
 2,500 18.76 18.76 18.76 0 0 0
06/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
05/02/2020
19.33
 3,500 19.33 19.33 19.33 0 3,500 -0.1
04/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
03/02/2020
19.33
 0 19.33 19.33 19.33 0 0 0
31/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
30/01/2020
19.33
 1,500 19.33 19.33 19.33 0 0 0
22/01/2020
19.16
 0 19.16 19.16 19.16 0 0 0
21/01/2020
19.33
 1,600 18.82 19.33 18.82 1,000 0 0.0
20/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
17/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
16/01/2020
19.33
 100 19.33 19.33 19.33 0 0 0
15/01/2020
17.97
 0 17.97 17.97 17.97 0 0 0
14/01/2020
17.97
 0 17.97 17.97 17.97 0 0 0
13/01/2020
17.97
 300 17.97 17.97 17.97 0 0 0
10/01/2020
17.97
 200 17.91 17.97 17.91 0 0 0
09/01/2020
18.37
 0 18.37 18.37 18.37 0 0 0
08/01/2020
18.37
 0 18.37 18.37 18.37 0 0 0
07/01/2020
18.37
 1,500 18.37 18.37 18.37 1,500 0 0.0
06/01/2020
18.37
 3,200 18.37 18.37 18.37 0 0 0
03/01/2020
21.55
 0 21.55 21.55 21.55 0 0 0
02/01/2020
21.55
 100 21.55 21.55 21.55 0 0 0
31/12/2019
19.62
 3,000 19.62 19.62 19.62 1,000 0 0.0
30/12/2019
22.86
 100 22.86 22.86 22.86 0 0 0
27/12/2019
20.24
 0 20.24 20.24 20.24 0 0 0
26/12/2019
18.76
 800 22.12 22.12 18.76 400 0 0.0
25/12/2019
19.56
 200 19.56 19.56 19.56 0 0 0
24/12/2019
22.97
 100 22.97 22.97 22.97 0 0 0
23/12/2019
20.98
 100 20.98 20.98 20.98 0 0 0
20/12/2019
18.37
 0 18.37 18.37 18.37 0 0 0
19/12/2019
18.37
 0 18.37 18.37 18.37 0 0 0
18/12/2019
18.37
 0 18.37 18.37 18.37 0 0 0
17/12/2019
18.20
 5,700 18.48 18.54 18.20 0 0 0
16/12/2019
18.76
 0 18.76 18.76 18.76 0 0 0
13/12/2019
18.76
 3,000 18.76 18.76 18.76 0 0 0
12/12/2019
19.33
 0 19.33 19.33 19.33 0 0 0
11/12/2019
19.33
 0 19.33 19.33 19.33 0 0 0
10/12/2019
19.33
 0 19.33 19.33 19.33 0 0 0
09/12/2019
19.33
 3,800 19.33 19.33 19.33 0 0 0
06/12/2019
19.28
 5,208 19.33 19.62 19.28 8 0 0.0
05/12/2019
19.45
 0 19.45 19.45 19.45 0 0 0
04/12/2019
19.45
 100 19.45 19.45 19.45 0 0 0
03/12/2019
19.45
 0 19.45 19.45 19.45 0 0 0
02/12/2019
19.45
 0 19.45 19.45 19.45 0 0 0
29/11/2019
19.45
 0 19.45 19.45 19.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |