CTCP Cơ khí Luyện kim (sdk)

15
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
(2026-05-20) 		-0.50 -3.23% 200 0 0
15
15.50
15
2 tháng
(2026-04-20) 		-0.50 -3.23% 300 0 0
15
15.50
15
3 tháng
(2026-03-23) 		0.20 1.35% 600 0 0
14.80
16.40
15
6 tháng
(2025-12-22) 		-2.60 -14.77% 17,800 -400 -0.0
14.50
19.70
15
12 tháng
(2025-06-24) 		-2.50 -14.29% 89,900 -400 -0.0
13.60
22.70
15
24 tháng
(2024-07-01) 		-2 -11.76% 212,224 2,000 0.0
13.60
22.70
15
36 tháng
(2023-07-05) 		-8.33 -35.71% 330,318 -11,300 -0.2
13.60
31.33
15
60 tháng
(2021-07-15) 		-5.61 -27.22% 607,345 1,300 0.1
12.24
31.33
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |