CTCP Cơ khí Luyện kim (sdk)

19.30
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
(2025-12-29) 		1.70 9.66% 400 0 0
17.60
19.70
19.30
2 tháng
(2025-12-01) 		1.70 9.66% 800 0 0
17.60
19.70
19.30
3 tháng
(2025-10-30) 		3.70 23.72% 10,000 0 0
15.60
19.70
19.30
6 tháng
(2025-08-01) 		-0.70 -3.50% 58,400 0 0
13.60
22.70
19.30
12 tháng
(2025-02-03) 		3.30 20.62% 103,310 1,000 0
13.60
22.70
19.30
24 tháng
(2024-02-15) 		-5.78 -23.06% 272,064 -23,700 -0.6
13.60
25.08
19.30
36 tháng
(2023-02-13) 		0.79 4.24% 373,021 -16,400 -0.4
13.60
31.33
19.30
60 tháng
(2021-02-23) 		0.41 2.16% 760,620 -1,700 0.0
12.24
31.33
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
19.45
 0 19.45 19.45 19.45 0 0 0
27/11/2019
19.45
 8 19.45 19.45 19.45 0 0 0
26/11/2019
19.45
 0 19.45 19.45 19.45 0 0 0
25/11/2019
19.45
 0 19.45 19.45 19.45 0 0 0
22/11/2019
19.56
 200 19.33 19.56 19.33 0 0 0
21/11/2019
19.62
 0 19.62 19.62 19.62 0 0 0
20/11/2019
19.62
 0 19.62 19.62 19.62 0 0 0
19/11/2019
19.62
 0 19.62 19.62 19.62 0 0 0
18/11/2019
19.62
 0 19.62 19.62 19.62 0 0 0
15/11/2019
19.62
 0 19.62 19.62 19.62 0 0 0
14/11/2019
19.33
 200 19.90 19.90 19.33 0 0 0
13/11/2019
19.33
 100 19.33 19.33 19.33 0 0 0
12/11/2019
19.90
 0 19.90 19.90 19.90 0 0 0
11/11/2019
19.90
 0 19.90 19.90 19.90 0 0 0
08/11/2019
19.90
 100 19.90 19.90 19.90 0 0 0
07/11/2019
20.47
 700 20.47 20.47 20.47 700 0 0.0
06/11/2019
20.47
 700 20.47 20.47 20.47 700 0 0.0
05/11/2019
20.47
 0 20.47 20.47 20.47 0 0 0
04/11/2019
20.47
 0 20.47 20.47 20.47 0 0 0
01/11/2019
20.47
 0 20.47 20.47 20.47 0 0 0
31/10/2019
20.47
 0 20.47 20.47 20.47 0 0 0
30/10/2019
20.47
 1,200 20.47 20.47 20.47 1,000 0 0.0
29/10/2019
21.04
 1,200 20.98 21.04 20.98 1,200 0 0.0
28/10/2019
20.98
 0 20.98 20.98 20.98 0 0 0
25/10/2019
21.04
 1,100 20.58 21.04 20.58 1,000 0 0.0
24/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
23/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
22/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
21/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
18/10/2019
20.58
 100 20.58 20.58 20.58 0 0 0
17/10/2019
20.47
 0 20.47 20.47 20.47 0 0 0
16/10/2019
20.47
 700 20.47 20.47 20.47 400 0 0.0
15/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
14/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
11/10/2019
20.58
 1,000 20.58 20.58 20.58 0 0 0
10/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
09/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
08/10/2019
20.58
 100 20.58 20.58 20.58 0 0 0
07/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
04/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
03/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
02/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
01/10/2019
20.58
 0 20.58 20.58 20.58 0 0 0
30/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
27/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
26/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
25/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
24/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
23/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
20/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
19/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
18/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
17/09/2019
20.58
 0 20.58 20.58 20.58 0 0 0
16/09/2019
20.58
 100 20.58 20.58 20.58 0 0 0
13/09/2019
21.04
 0 21.04 21.04 21.04 0 0 0
12/09/2019
21.04
 0 21.04 21.04 21.04 0 0 0
11/09/2019
21.04
 0 21.04 21.04 21.04 0 0 0
10/09/2019
21.04
 0 21.04 21.04 21.04 0 0 0
09/09/2019
21.04
 1,100 20.98 21.04 20.98 1,000 0 0.0
06/09/2019
21.04
 0 21.04 21.04 21.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |